BBR Holdings (S) Ltd (SGX:KJ5)
Singapore · Delayed Price · Currency is SGD 0.2000
0.00 (0.00%)
Last updated: May 21, 2026, 3:33 PM SGT
BBR Holdings (S) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 171,400 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 390,900 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 129,500 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 180,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 220,600 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 81,500 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 315,100 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 230,400 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 128,000 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 568,100 |
| May 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 130,900 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 226,900 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 10,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 5,600 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 248,300 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 4,100 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -6.82% | 181,500 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 160,100 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 189,300 |
| Apr 21, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.21 | 2.38% | 1,513,600 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,032,900 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 77,200 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 3.54% | 524,200 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 395,900 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 827,000 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 280,700 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 145,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 317,300 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 4.79% | 283,500 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26,100 |
| Apr 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.73% | 32,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.10% | 265,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.26% | 204,100 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.75% | 30,500 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 73,900 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 392,900 |
| 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 | 0.19 | -1.02% | 400,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 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 | 0.18 | -4.10% | 220,100 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -1.02% | 352,300 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | 30,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 1,083,900 |