Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore · Delayed Price · Currency is SGD 4.610
+0.020 (0.44%)
Nov 11, 2026, 5:15 PM SGT
SGX:BS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.74 | 4.78 | 4.37 | 4.61 | 4.61 | 0.44% | 26,330,800 |
| Nov 10, 2026 | 4.49 | 4.64 | 4.44 | 4.59 | 4.59 | 5.52% | 23,449,900 |
| Nov 6, 2026 | 4.25 | 4.42 | 4.14 | 4.35 | 4.35 | -6.45% | 35,953,600 |
| Nov 5, 2026 | 4.85 | 4.85 | 4.64 | 4.65 | 4.65 | -3.12% | 16,857,400 |
| Nov 4, 2026 | 4.73 | 4.84 | 4.67 | 4.80 | 4.80 | 2.35% | 14,330,000 |
| Nov 3, 2026 | 4.68 | 4.75 | 4.65 | 4.69 | 4.69 | 1.30% | 15,404,700 |
| Nov 2, 2026 | 4.55 | 4.67 | 4.52 | 4.63 | 4.63 | 1.76% | 11,002,700 |
| Oct 30, 2026 | 4.60 | 4.62 | 4.48 | 4.55 | 4.55 | -1.52% | 21,666,200 |
| Oct 29, 2026 | 4.79 | 4.79 | 4.54 | 4.62 | 4.62 | -3.55% | 27,917,138 |
| Oct 28, 2026 | 4.77 | 4.82 | 4.74 | 4.79 | 4.79 | 0.21% | 11,394,100 |
| Oct 27, 2026 | 4.82 | 4.88 | 4.75 | 4.78 | 4.78 | -1.04% | 11,543,700 |
| Oct 26, 2026 | 4.85 | 4.88 | 4.75 | 4.83 | 4.83 | -1.02% | 13,237,300 |
| Oct 23, 2026 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | -1.61% | 13,812,200 |
| Oct 22, 2026 | 5.08 | 5.08 | 4.92 | 4.96 | 4.96 | -1.39% | 13,082,900 |
| Oct 21, 2026 | 5.05 | 5.10 | 5.02 | 5.03 | 5.03 | 0.80% | 12,033,790 |
| Oct 20, 2026 | 5.14 | 5.15 | 4.96 | 4.99 | 4.99 | -3.11% | 17,780,000 |
| Oct 19, 2026 | 5.24 | 5.25 | 5.13 | 5.15 | 5.15 | -1.15% | 9,465,700 |
| Oct 16, 2026 | 5.07 | 5.26 | 5.02 | 5.21 | 5.21 | 3.58% | 23,890,400 |
| Oct 15, 2026 | 5.13 | 5.13 | 4.92 | 5.03 | 5.03 | -2.33% | 20,269,500 |
| Oct 14, 2026 | 5.09 | 5.23 | 5.06 | 5.15 | 5.15 | 1.78% | 15,059,400 |
| Oct 13, 2026 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.59% | 8,065,600 |
| Oct 12, 2026 | 5.15 | 5.17 | 5.06 | 5.09 | 5.09 | -0.20% | 10,849,600 |
| Oct 9, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 3.24% | 17,703,900 |
| Oct 8, 2026 | 5.16 | 5.18 | 4.89 | 4.94 | 4.94 | -2.56% | 20,342,100 |
| Oct 7, 2026 | 5.05 | 5.14 | 5.05 | 5.07 | 5.07 | - | 8,055,100 |
| Oct 6, 2026 | 5.06 | 5.08 | 5.02 | 5.07 | 5.07 | -0.20% | 7,070,400 |
| Oct 5, 2026 | 5.07 | 5.11 | 5.04 | 5.08 | 5.08 | 1.20% | 6,345,900 |
| Oct 2, 2026 | 5.04 | 5.09 | 4.99 | 5.02 | 5.02 | -0.99% | 11,048,700 |
| 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 |