Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore · Delayed Price · Currency is SGD 5.12
-0.02 (-0.39%)
At close: Sep 9, 2026
SGX:BS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.07 | 5.16 | 5.05 | 5.11 | - | -0.58% | 9,901,300 |
| Sep 8, 2026 | 5.04 | 5.26 | 5.04 | 5.14 | 5.14 | 4.05% | 30,580,600 |
| Sep 7, 2026 | 4.97 | 4.99 | 4.91 | 4.94 | 4.94 | - | 11,760,100 |
| Sep 4, 2026 | 4.78 | 4.95 | 4.77 | 4.94 | 4.94 | 4.66% | 28,220,800 |
| Sep 3, 2026 | 4.68 | 4.77 | 4.60 | 4.72 | 4.72 | 1.29% | 14,549,800 |
| Sep 2, 2026 | 4.80 | 4.82 | 4.61 | 4.66 | 4.66 | -2.10% | 16,594,400 |
| Sep 1, 2026 | 4.87 | 4.87 | 4.69 | 4.76 | 4.76 | -1.65% | 14,372,668 |
| Aug 31, 2026 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 13,168,500 |
| Aug 28, 2026 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | 0.82% | 10,680,300 |
| Aug 27, 2026 | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | 0.41% | 11,280,600 |
| Aug 26, 2026 | 4.81 | 4.87 | 4.76 | 4.84 | 4.84 | 0.62% | 16,880,500 |
| Aug 25, 2026 | 4.74 | 4.82 | 4.71 | 4.81 | 4.81 | 1.48% | 13,165,400 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.67 | 4.74 | 4.74 | -0.42% | 12,498,800 |
| Aug 21, 2026 | 4.70 | 4.77 | 4.69 | 4.76 | 4.76 | 1.28% | 8,539,400 |
| Aug 20, 2026 | 4.78 | 4.82 | 4.67 | 4.70 | 4.70 | -1.26% | 11,469,700 |
| Aug 19, 2026 | 4.72 | 4.77 | 4.69 | 4.76 | 4.76 | 1.28% | 12,650,500 |
| Aug 18, 2026 | 4.67 | 4.74 | 4.66 | 4.70 | 4.70 | -0.21% | 17,672,300 |
| Aug 17, 2026 | 4.62 | 4.71 | 4.59 | 4.71 | 4.71 | 1.95% | 12,507,200 |
| Aug 14, 2026 | 4.67 | 4.70 | 4.57 | 4.62 | 4.62 | -1.07% | 20,817,800 |
| Aug 13, 2026 | 4.74 | 4.88 | 4.60 | 4.67 | 4.67 | -1.06% | 34,122,000 |
| Aug 12, 2026 | 4.65 | 4.73 | 4.60 | 4.72 | 4.72 | 1.29% | 28,174,500 |
| Aug 11, 2026 | 4.28 | 4.66 | 4.27 | 4.66 | 4.66 | 10.95% | 77,041,300 |
| Aug 7, 2026 | 4.08 | 4.25 | 4.08 | 4.20 | 4.20 | 6.60% | 53,196,900 |
| Aug 6, 2026 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -0.51% | 15,255,100 |
| Aug 5, 2026 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | - | 12,740,500 |
| Aug 4, 2026 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | -0.75% | 13,538,700 |
| Aug 3, 2026 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | 1.79% | 16,919,300 |
| Jul 31, 2026 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | 1.29% | 15,231,000 |
| Jul 30, 2026 | 3.84 | 3.93 | 3.75 | 3.87 | 3.87 | -0.51% | 17,242,600 |
| Jul 29, 2026 | 3.92 | 3.92 | 3.83 | 3.89 | 3.89 | -0.51% | 14,752,700 |
| Jul 28, 2026 | 3.96 | 3.98 | 3.84 | 3.91 | 3.91 | -1.51% | 18,179,300 |
| Jul 27, 2026 | 3.92 | 3.99 | 3.85 | 3.97 | 3.97 | -0.75% | 20,525,800 |
| Jul 24, 2026 | 4.02 | 4.06 | 3.95 | 4.00 | 4.00 | -0.74% | 15,840,000 |
| Jul 23, 2026 | 3.96 | 4.03 | 3.87 | 4.03 | 4.03 | 2.28% | 21,014,300 |
| Jul 22, 2026 | 3.81 | 3.97 | 3.81 | 3.94 | 3.94 | 5.63% | 38,837,500 |
| Jul 21, 2026 | 3.63 | 3.74 | 3.62 | 3.73 | 3.73 | 3.04% | 17,318,200 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 7,350,200 |
| Jul 17, 2026 | 3.63 | 3.64 | 3.58 | 3.63 | 3.63 | -0.55% | 12,351,100 |
| Jul 16, 2026 | 3.63 | 3.65 | 3.58 | 3.65 | 3.65 | - | 10,517,700 |
| Jul 15, 2026 | 3.58 | 3.66 | 3.52 | 3.65 | 3.65 | 2.24% | 15,298,000 |
| Jul 14, 2026 | 3.53 | 3.58 | 3.49 | 3.57 | 3.57 | -0.28% | 19,641,200 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.83% | 15,332,700 |
| Jul 10, 2026 | 3.46 | 3.63 | 3.46 | 3.61 | 3.61 | 5.87% | 26,377,200 |
| Jul 9, 2026 | 3.46 | 3.50 | 3.39 | 3.41 | 3.41 | -0.58% | 13,551,900 |
| Jul 8, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.44% | 11,698,000 |
| Jul 7, 2026 | 3.58 | 3.59 | 3.47 | 3.48 | 3.48 | -2.25% | 9,703,800 |
| Jul 6, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | - | 7,475,300 |
| Jul 3, 2026 | 3.46 | 3.60 | 3.45 | 3.56 | 3.56 | 3.19% | 17,242,200 |
| Jul 2, 2026 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 11,086,400 |
| Jul 1, 2026 | 3.43 | 3.46 | 3.43 | 3.43 | 3.43 | 0.29% | 9,975,800 |