Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore · Delayed Price · Currency is SGD 5.02
-0.05 (-0.99%)
Oct 2, 2026, 5:08 PM SGT
SGX:BS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.04 | 5.09 | 4.99 | 5.01 | - | -1.18% | 8,232,500 |
| Oct 1, 2026 | 5.08 | 5.12 | 5.04 | 5.07 | 5.07 | -1.17% | 11,357,400 |
| Sep 30, 2026 | 5.13 | 5.20 | 5.07 | 5.13 | 5.13 | -0.19% | 20,485,700 |
| Sep 29, 2026 | 5.18 | 5.19 | 5.09 | 5.14 | 5.14 | -0.39% | 15,657,900 |
| Sep 28, 2026 | 5.17 | 5.20 | 5.14 | 5.16 | 5.16 | -0.58% | 9,065,100 |
| Sep 25, 2026 | 5.16 | 5.25 | 5.16 | 5.19 | 5.19 | 0.39% | 9,662,000 |
| Sep 24, 2026 | 5.20 | 5.26 | 5.14 | 5.17 | 5.17 | -0.19% | 15,055,400 |
| Sep 23, 2026 | 5.30 | 5.41 | 5.18 | 5.18 | 5.18 | -1.52% | 18,367,000 |
| Sep 22, 2026 | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | 0.77% | 9,899,500 |
| Sep 21, 2026 | 5.19 | 5.30 | 5.16 | 5.22 | 5.22 | 0.97% | 24,755,200 |
| Sep 18, 2026 | 5.15 | 5.24 | 5.14 | 5.17 | 5.17 | 0.58% | 17,584,000 |
| Sep 17, 2026 | 5.07 | 5.20 | 5.06 | 5.14 | 5.14 | 1.78% | 11,188,900 |
| Sep 16, 2026 | 5.09 | 5.13 | 5.00 | 5.05 | 5.05 | -0.79% | 11,656,000 |
| Sep 15, 2026 | 5.15 | 5.18 | 5.07 | 5.09 | 5.09 | -0.39% | 11,931,600 |
| Sep 14, 2026 | 5.00 | 5.15 | 4.95 | 5.11 | 5.11 | 2.61% | 17,319,800 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 9,082,800 |
| Sep 10, 2026 | 5.08 | 5.09 | 4.96 | 5.00 | 5.00 | -2.34% | 14,098,900 |
| Sep 9, 2026 | 5.07 | 5.16 | 5.05 | 5.12 | 5.12 | -0.39% | 12,526,700 |
| 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 |