Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore · Delayed Price · Currency is SGD 4.000
-0.100 (-2.44%)
May 8, 2026, 5:10 PM SGT
SGX:BS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -2.44% | 21,172,800 |
| May 7, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -0.97% | 16,332,300 |
| May 6, 2026 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -4.17% | 20,265,800 |
| May 5, 2026 | 4.42 | 4.42 | 4.27 | 4.32 | 4.12 | -1.59% | 17,319,400 |
| May 4, 2026 | 4.37 | 4.53 | 4.37 | 4.39 | 4.19 | 1.86% | 32,820,400 |
| Apr 30, 2026 | 4.30 | 4.33 | 4.23 | 4.31 | 4.11 | -0.46% | 22,925,400 |
| Apr 29, 2026 | 4.31 | 4.35 | 4.26 | 4.33 | 4.13 | 0.46% | 11,581,700 |
| Apr 28, 2026 | 4.26 | 4.35 | 4.26 | 4.31 | 4.11 | 1.41% | 11,190,000 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.23 | 4.25 | 4.05 | -1.85% | 15,032,200 |
| Apr 24, 2026 | 4.18 | 4.37 | 4.17 | 4.33 | 4.13 | 3.84% | 23,852,700 |
| Apr 23, 2026 | 4.20 | 4.22 | 4.13 | 4.17 | 3.98 | -0.95% | 12,174,900 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.18 | 4.21 | 4.02 | 0.72% | 11,484,300 |
| Apr 21, 2026 | 4.11 | 4.21 | 4.09 | 4.18 | 3.99 | 2.96% | 24,317,200 |
| Apr 20, 2026 | 4.11 | 4.14 | 4.05 | 4.06 | 3.87 | -0.73% | 13,360,900 |
| Apr 17, 2026 | 4.06 | 4.10 | 4.01 | 4.09 | 3.90 | 0.99% | 12,674,100 |
| Apr 16, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 3.86 | 1.25% | 21,413,600 |
| Apr 15, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 3.81 | -0.50% | 14,540,550 |
| Apr 14, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 3.83 | 1.52% | 14,044,800 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.95 | 3.96 | 3.78 | -1.49% | 10,781,600 |
| Apr 10, 2026 | 4.09 | 4.10 | 4.01 | 4.02 | 3.83 | -0.50% | 12,535,600 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.03 | 4.04 | 3.85 | 1.25% | 30,881,000 |
| Apr 8, 2026 | 4.04 | 4.06 | 3.98 | 3.99 | 3.81 | 0.76% | 22,066,300 |
| Apr 7, 2026 | 3.99 | 4.02 | 3.92 | 3.96 | 3.78 | 0.25% | 13,434,000 |
| Apr 6, 2026 | 3.84 | 3.98 | 3.84 | 3.95 | 3.77 | 3.13% | 11,842,400 |
| Apr 2, 2026 | 3.96 | 3.97 | 3.80 | 3.83 | 3.65 | -3.28% | 23,379,200 |
| Apr 1, 2026 | 3.94 | 4.06 | 3.92 | 3.96 | 3.78 | 4.76% | 33,914,700 |
| Mar 31, 2026 | 3.81 | 3.86 | 3.77 | 3.78 | 3.61 | -0.79% | 21,538,600 |
| Mar 30, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.63 | -1.04% | 18,119,900 |
| Mar 27, 2026 | 3.84 | 3.91 | 3.82 | 3.85 | 3.67 | - | 11,853,000 |
| Mar 26, 2026 | 3.93 | 3.96 | 3.85 | 3.85 | 3.67 | -1.53% | 12,304,100 |
| Mar 25, 2026 | 3.95 | 3.98 | 3.91 | 3.91 | 3.73 | 0.26% | 10,934,100 |
| Mar 24, 2026 | 3.94 | 3.95 | 3.85 | 3.90 | 3.72 | - | 15,734,800 |
| Mar 23, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.72 | -2.99% | 20,265,900 |
| Mar 20, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 3.83 | - | 17,298,000 |
| Mar 19, 2026 | 4.05 | 4.09 | 4.00 | 4.02 | 3.83 | -2.19% | 16,799,300 |
| Mar 18, 2026 | 4.00 | 4.16 | 3.96 | 4.11 | 3.92 | 3.79% | 22,121,500 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.78 | 0.76% | 18,148,900 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.75 | -1.26% | 15,322,000 |
| Mar 13, 2026 | 4.05 | 4.05 | 3.92 | 3.98 | 3.80 | -0.75% | 20,340,200 |
| Mar 12, 2026 | 4.05 | 4.12 | 4.00 | 4.01 | 3.82 | -1.47% | 21,924,900 |
| Mar 11, 2026 | 3.96 | 4.20 | 3.96 | 4.07 | 3.88 | 0.49% | 26,939,100 |
| Mar 10, 2026 | 4.19 | 4.21 | 4.03 | 4.05 | 3.86 | -1.22% | 26,646,600 |
| Mar 9, 2026 | 4.14 | 4.14 | 3.97 | 4.10 | 3.91 | -2.15% | 31,516,500 |
| Mar 6, 2026 | 4.24 | 4.27 | 4.16 | 4.19 | 4.00 | -0.71% | 18,602,100 |
| Mar 5, 2026 | 4.21 | 4.29 | 4.17 | 4.22 | 4.02 | -1.40% | 26,841,900 |
| Mar 4, 2026 | 4.39 | 4.45 | 4.24 | 4.28 | 4.08 | -4.89% | 39,569,900 |
| Mar 3, 2026 | 4.50 | 4.62 | 4.43 | 4.50 | 4.29 | 1.58% | 31,629,700 |
| Mar 2, 2026 | 4.19 | 4.43 | 4.18 | 4.43 | 4.22 | 2.07% | 42,787,500 |
| Feb 27, 2026 | 4.04 | 4.37 | 4.02 | 4.34 | 4.14 | 10.71% | 70,478,300 |
| Feb 26, 2026 | 3.93 | 4.07 | 3.87 | 3.92 | 3.74 | 1.82% | 44,790,600 |