Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore · Delayed Price · Currency is SGD 4.700
-0.060 (-1.26%)
Aug 20, 2026, 4:59 PM SGT
SGX:BS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.78 | 4.82 | 4.69 | 4.70 | - | -1.26% | 4,435,500 |
| 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 |
| Jun 30, 2026 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | 0.29% | 21,572,150 |
| Jun 29, 2026 | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -2.57% | 11,317,400 |
| Jun 26, 2026 | 3.49 | 3.52 | 3.43 | 3.50 | 3.50 | - | 10,503,000 |
| Jun 25, 2026 | 3.59 | 3.61 | 3.50 | 3.50 | 3.50 | -0.85% | 12,976,100 |
| Jun 24, 2026 | 3.58 | 3.59 | 3.50 | 3.53 | 3.53 | -0.56% | 12,043,000 |
| Jun 23, 2026 | 3.70 | 3.71 | 3.53 | 3.55 | 3.55 | -3.27% | 14,230,000 |
| Jun 22, 2026 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | -0.54% | 11,094,400 |
| Jun 19, 2026 | 3.65 | 3.70 | 3.62 | 3.69 | 3.69 | 1.10% | 14,600,300 |
| Jun 18, 2026 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | - | 7,849,300 |
| Jun 17, 2026 | 3.62 | 3.68 | 3.61 | 3.65 | 3.65 | 1.39% | 9,260,800 |
| Jun 16, 2026 | 3.65 | 3.69 | 3.57 | 3.60 | 3.60 | - | 21,764,000 |
| Jun 15, 2026 | 3.52 | 3.63 | 3.52 | 3.60 | 3.60 | 4.35% | 18,047,200 |
| Jun 12, 2026 | 3.49 | 3.53 | 3.41 | 3.45 | 3.45 | -0.58% | 15,566,900 |
| Jun 11, 2026 | 3.35 | 3.51 | 3.34 | 3.47 | 3.47 | 2.97% | 23,687,500 |