BBR Holdings (S) Ltd (SGX:KJ5)
Singapore · Delayed Price · Currency is SGD 0.1880
-0.0060 (-3.09%)
Last updated: Oct 31, 2025, 9:56 AM SGT
BBR Holdings (S) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 240,000 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.04% | 142,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 20,000 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 134,900 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -1.54% | 62,900 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -0.51% | 50,100 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 0.51% | 120,000 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.09% | 56,900 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -3.54% | 505,600 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -1.00% | 1,126,000 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 463,500 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 50,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 170,600 |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 7.14% | 807,100 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 99,800 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | 43,200 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 3.68% | 10,300 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 41,800 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 42,100 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.52% | 68,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -3.00% | 66,000 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 190,000 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 209,700 |
| Sep 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.38% | 352,000 |
| Sep 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 42,700 |
| Sep 22, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 5.00% | 142,000 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 36,300 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 37,900 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 25,000 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 29,200 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 166,800 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 122,200 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.27% | 16,800 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 146,600 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.32% | 987,000 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | - | 428,000 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 40,100 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 600 |
| Sep 2, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.50% | 310,500 |
| Sep 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.76% | 218,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.33% | 125,800 |
| Aug 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 9.69% | 1,118,200 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.00% | 171,700 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 238,200 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 1.52% | 800,400 |