SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.690
+0.060 (1.65%)
Oct 9, 2026, 5:04 PM SGT
SBS Transit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.63 | 3.70 | 3.63 | 3.69 | 3.69 | 1.65% | 45,900 |
| Oct 8, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -2.16% | 212,300 |
| Oct 7, 2026 | 3.71 | 3.73 | 3.71 | 3.71 | 3.71 | - | 32,000 |
| Oct 6, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 38,100 |
| Oct 5, 2026 | 3.73 | 3.73 | 3.71 | 3.73 | 3.73 | 0.54% | 66,900 |
| Oct 2, 2026 | 3.71 | 3.73 | 3.70 | 3.71 | 3.71 | - | 118,800 |
| Oct 1, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 55,200 |
| Sep 30, 2026 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | 0.27% | 79,600 |
| Sep 29, 2026 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | 0.54% | 26,400 |
| Sep 28, 2026 | 3.69 | 3.71 | 3.69 | 3.69 | 3.69 | -0.27% | 29,100 |
| Sep 25, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.54% | 52,000 |
| Sep 24, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 24,300 |
| Sep 23, 2026 | 3.69 | 3.72 | 3.69 | 3.70 | 3.70 | 0.27% | 30,100 |
| Sep 22, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.54% | 38,800 |
| Sep 21, 2026 | 3.74 | 3.74 | 3.66 | 3.71 | 3.71 | 0.27% | 59,700 |
| Sep 18, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.82% | 35,500 |
| Sep 17, 2026 | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | -0.27% | 23,100 |
| Sep 16, 2026 | 3.68 | 3.69 | 3.67 | 3.68 | 3.68 | - | 19,300 |
| Sep 15, 2026 | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.81% | 49,900 |
| Sep 14, 2026 | 3.69 | 3.71 | 3.68 | 3.71 | 3.71 | 0.54% | 25,300 |
| Sep 11, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 23,900 |
| Sep 10, 2026 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 102,400 |
| Sep 9, 2026 | 3.72 | 3.74 | 3.71 | 3.71 | 3.71 | -0.27% | 29,100 |
| Sep 8, 2026 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -1.06% | 61,000 |
| Sep 7, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 18,900 |
| Sep 4, 2026 | 3.73 | 3.78 | 3.73 | 3.76 | 3.76 | 0.80% | 43,300 |
| Sep 3, 2026 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 0.54% | 96,900 |
| Sep 2, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.71 | -0.54% | 68,100 |
| Sep 1, 2026 | 3.77 | 3.78 | 3.73 | 3.73 | 3.73 | -1.06% | 120,900 |
| Aug 31, 2026 | 3.80 | 3.81 | 3.77 | 3.77 | 3.77 | - | 77,500 |
| 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 |