BBR Holdings (S) Ltd (SGX:KJ5)
Singapore · Delayed Price · Currency is SGD 0.1880
-0.0030 (-1.57%)
At close: Mar 20, 2026
BBR Holdings (S) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 356,700 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.54% | 36,000 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 40,100 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 162,500 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 100,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 250,700 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 400,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.14% | 100 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 325,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.14% | 353,400 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.10% | 220,100 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 352,300 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 30,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 1,083,900 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 25,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 577,200 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 550,000 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 115,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 339,500 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 944,700 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 666,300 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 220,000 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 108,300 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,307,400 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 853,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 869,300 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 772,200 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,178,200 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 2,324,100 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,541,600 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 984,400 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 841,200 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 350,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,386,100 |
| Jan 28, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.17% | 6,307,500 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 3,270,800 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 1,280,100 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 690,200 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,091,800 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 645,300 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,237,900 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 460,400 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 817,400 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 323,000 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 460,400 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 33,200 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 61,600 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 110,100 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | 52,000 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 111,100 |