Skip to main content
logo
BBR Holdings (S) Ltd (SGX:KJ5)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.2250
+0.0050 (2.27%)
Last updated: Feb 9, 2026, 3:15 PM SGT

BBR Holdings (S) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.220.220.220.220.22-2.22%1,178,200
Feb 5, 20260.220.230.220.230.232.27%2,324,100
Feb 4, 20260.220.230.220.220.22-1,541,600
Feb 3, 20260.230.230.220.220.22-984,400
Feb 2, 20260.220.230.220.220.22-841,200
Jan 30, 20260.230.230.220.220.22-4.35%350,000
Jan 29, 20260.240.240.230.230.23-2.13%3,386,100
Jan 28, 20260.230.260.230.240.242.17%6,307,500
Jan 27, 20260.220.230.220.230.234.55%3,270,800
Jan 26, 20260.210.220.210.220.2210.00%1,280,100
Jan 23, 20260.210.220.200.200.20-2.44%690,200
Jan 22, 20260.200.210.200.210.212.50%1,091,800
Jan 21, 20260.200.210.200.200.20-2.44%645,300
Jan 20, 20260.200.210.200.210.212.50%1,237,900
Jan 19, 20260.200.210.200.200.20-2.44%460,400
Jan 16, 20260.210.210.200.210.212.50%817,400
Jan 15, 20260.210.210.200.200.20-2.44%323,000
Jan 14, 20260.200.210.200.210.213.54%460,400
Jan 13, 20260.200.200.200.200.20-1.00%33,200
Jan 12, 20260.200.200.200.200.202.56%61,600
Jan 9, 20260.200.200.200.200.20-2.50%110,100
Jan 7, 20260.200.200.200.200.203.09%52,000
Jan 6, 20260.190.200.190.190.191.57%111,100
Jan 5, 20260.190.200.190.190.191.06%190,800
Jan 2, 20260.190.200.190.190.191.07%409,200
Dec 31, 20250.190.190.190.190.190.54%4,400
Dec 30, 20250.190.190.190.190.19-6,000
Dec 29, 20250.190.190.190.190.19-2,000
Dec 23, 20250.190.190.190.190.19-4.12%6,000
Dec 22, 20250.190.190.190.190.19-50,400
Dec 19, 20250.180.200.180.190.197.18%56,000
Dec 17, 20250.180.180.180.180.18-3.72%2,100
Dec 12, 20250.180.190.180.190.193.87%169,000
Dec 9, 20250.180.180.180.180.18-0.55%4,200
Dec 8, 20250.180.180.180.180.18-4.21%50,000
Dec 5, 20250.190.190.180.190.193.26%258,200
Dec 1, 20250.180.180.180.180.182.22%227,000
Nov 27, 20250.180.180.180.180.18-2.70%145,000
Nov 24, 20250.190.190.190.190.192.78%20,000
Nov 21, 20250.180.180.180.180.18-2.70%38,000
Nov 20, 20250.190.190.190.190.19-0.54%366,900
Nov 19, 20250.190.190.190.190.19-1.59%170,900
Nov 18, 20250.190.190.190.190.19-81,700
Nov 17, 20250.190.190.190.190.19-52,600
Nov 14, 20250.190.190.190.190.190.53%84,800
Nov 13, 20250.190.190.190.190.19-0.53%37,100
Nov 12, 20250.190.190.190.190.190.53%22,500
Nov 11, 20250.190.190.190.190.19-3.09%48,000
Nov 10, 20250.190.190.190.190.19-13,700
Nov 7, 20250.190.190.190.190.19-1,200