Sapphire Corporation Limited (SGX:BRD)
Singapore · Delayed Price · Currency is SGD 0.0460
-0.0020 (-4.17%)
At close: Aug 1, 2025, 5:00 PM SGT
Sapphire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -4.17% | 528,200 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.35% | 5,271,900 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.55% | 184,600 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -4.35% | 229,800 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 124,600 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.55% | 592,200 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -6.38% | 436,600 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6.82% | 5,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -4.35% | 430,300 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -8.00% | 720,100 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16.28% | 4,931,400 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7.50% | 1,530,500 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.26% | 2,600 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,800 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,100 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 103,100 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.70% | 100 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 220,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 247,600 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.41% | 240,000 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.13% | 200,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 105,500 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -7.32% | 191,200 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 3,500 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.26% | 109,700 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.00% | 10,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 72,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 181,600 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -7.14% | 34,100 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 88,400 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.00% | 14,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | 16,800 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.13% | 285,200 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 200,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -9.30% | 16,600 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7.50% | 25,200 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -9.09% | 32,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18.92% | 13,400 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 28,300 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,200 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 53,300 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,300 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,600 |