BBR Holdings (S) Ltd (SGX:KJ5)
Singapore · Delayed Price · Currency is SGD 0.2200
-0.0050 (-2.22%)
Last updated: Aug 28, 2026, 11:22 AM SGT
BBR Holdings (S) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 127,700 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 980,400 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 195,100 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 22,000 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 48,600 |
| Aug 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 140,700 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 20,100 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 84,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 58,100 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 499,800 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,070,800 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 152,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 67,700 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,302,000 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 747,100 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 180,100 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 441,300 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 346,400 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 791,400 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 598,500 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 344,400 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 266,400 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 1,152,400 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 541,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,048,200 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 1,039,200 |
| Jul 22, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 4,993,700 |
| Jul 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 5,219,200 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 2,657,300 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,042,600 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,044,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 2,128,300 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 3,745,100 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 63,194,300 |
| Jul 10, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.69% | 23,835,900 |
| Jul 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.72% | 21,000 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30,000 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26,500 |
| Jul 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,000,200 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,200 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,200 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 22,500 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.06% | 66,000 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 6,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,200 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 190,800 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 79,500 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,800 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 200 |