SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.770
0.00 (0.00%)
Aug 28, 2026, 5:04 PM SGT
SBS Transit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.74 | 3.80 | 3.72 | 3.77 | 3.77 | - | 86,400 |
| Aug 27, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.79% | 52,200 |
| Aug 26, 2026 | 3.78 | 3.90 | 3.75 | 3.80 | 3.80 | 0.53% | 230,100 |
| Aug 25, 2026 | 3.66 | 3.82 | 3.63 | 3.78 | 3.78 | 3.28% | 240,200 |
| Aug 24, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 1.39% | 140,300 |
| Aug 21, 2026 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | - | 193,400 |
| Aug 20, 2026 | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | -0.98% | 129,400 |
| Aug 19, 2026 | 3.94 | 3.94 | 3.88 | 3.89 | 3.65 | -1.27% | 582,000 |
| Aug 18, 2026 | 3.96 | 3.97 | 3.91 | 3.94 | 3.69 | -0.51% | 387,600 |
| Aug 17, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.71 | 1.02% | 291,700 |
| Aug 14, 2026 | 3.79 | 3.92 | 3.79 | 3.92 | 3.67 | 8.29% | 801,500 |
| Aug 13, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.39 | -0.28% | 46,600 |
| Aug 12, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.40 | 0.55% | 54,700 |
| Aug 11, 2026 | 3.62 | 3.65 | 3.61 | 3.61 | 3.38 | -0.28% | 85,800 |
| Aug 7, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.39 | 0.28% | 53,300 |
| Aug 6, 2026 | 3.60 | 3.62 | 3.58 | 3.61 | 3.38 | 0.28% | 19,800 |
| Aug 5, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.37 | - | 47,500 |
| Aug 4, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.37 | - | 48,900 |
| Aug 3, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.37 | 0.28% | 25,900 |
| Jul 31, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.36 | 0.28% | 107,200 |
| Jul 30, 2026 | 3.56 | 3.62 | 3.56 | 3.58 | 3.36 | -0.28% | 113,900 |
| Jul 29, 2026 | 3.56 | 3.61 | 3.56 | 3.59 | 3.36 | - | 46,500 |
| Jul 28, 2026 | 3.56 | 3.60 | 3.56 | 3.59 | 3.36 | 0.28% | 43,300 |
| Jul 27, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.36 | -1.10% | 217,700 |
| Jul 24, 2026 | 3.62 | 3.63 | 3.61 | 3.62 | 3.39 | -0.55% | 48,800 |
| Jul 23, 2026 | 3.61 | 3.64 | 3.60 | 3.64 | 3.41 | 0.55% | 52,300 |
| Jul 22, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.39 | -0.28% | 101,300 |
| Jul 21, 2026 | 3.62 | 3.66 | 3.62 | 3.63 | 3.40 | -0.55% | 190,300 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.42 | 0.27% | 66,900 |
| Jul 17, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.41 | -1.36% | 76,000 |
| Jul 16, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.46 | -0.27% | 35,200 |
| Jul 15, 2026 | 3.71 | 3.75 | 3.68 | 3.70 | 3.47 | -0.27% | 94,800 |
| Jul 14, 2026 | 3.70 | 3.72 | 3.69 | 3.71 | 3.48 | - | 82,300 |
| Jul 13, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.48 | -0.54% | 74,900 |
| Jul 10, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.50 | 0.27% | 28,300 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.49 | -0.27% | 44,400 |
| Jul 8, 2026 | 3.74 | 3.76 | 3.71 | 3.73 | 3.50 | 0.54% | 108,000 |
| Jul 7, 2026 | 3.71 | 3.74 | 3.70 | 3.71 | 3.48 | - | 58,200 |
| Jul 6, 2026 | 3.73 | 3.76 | 3.70 | 3.71 | 3.48 | -0.54% | 113,200 |
| Jul 3, 2026 | 3.73 | 3.75 | 3.73 | 3.73 | 3.50 | - | 31,800 |
| Jul 2, 2026 | 3.71 | 3.74 | 3.71 | 3.73 | 3.50 | 0.81% | 24,900 |
| Jul 1, 2026 | 3.76 | 3.77 | 3.70 | 3.70 | 3.47 | -1.33% | 170,400 |
| Jun 30, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.51 | -0.27% | 52,300 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.52 | 1.35% | 124,000 |
| Jun 26, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.48 | -0.27% | 80,700 |
| Jun 25, 2026 | 3.74 | 3.75 | 3.72 | 3.72 | 3.49 | -0.53% | 38,500 |
| Jun 24, 2026 | 3.72 | 3.76 | 3.71 | 3.74 | 3.51 | 1.91% | 57,000 |
| Jun 23, 2026 | 3.74 | 3.75 | 3.65 | 3.67 | 3.44 | -2.39% | 151,900 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.73 | 3.76 | 3.52 | -1.31% | 59,100 |
| Jun 19, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.57 | 0.53% | 74,600 |