Banyan Tree Holdings Limited (SGX:B58)
Singapore
· Delayed Price · Currency is SGD 0.6250
+0.0050 (0.81%)
Sep 29, 2025, 5:04 PM SGT
Banyan Tree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 1,354,100 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 583,200 |
| Sep 24, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 356,000 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 868,700 |
| Sep 22, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 436,000 |
| Sep 19, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.81% | 571,200 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 653,000 |
| Sep 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.36% | 969,500 |
| Sep 16, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.96% | 3,468,100 |
| Sep 15, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 2.54% | 2,120,400 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 393,400 |
| Sep 11, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.74% | 467,500 |
| Sep 10, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.77% | 177,200 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -4.24% | 817,300 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 957,300 |
| Sep 5, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 327,200 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 437,300 |
| Sep 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 205,000 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.84% | 313,800 |
| Sep 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 525,600 |
| Aug 29, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 2.56% | 437,800 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 206,400 |
| Aug 27, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.85% | 552,500 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 244,700 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 495,900 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 1,750,600 |
| Aug 21, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.42% | 1,519,900 |
| Aug 20, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 6.36% | 885,100 |
| Aug 19, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | - | 575,300 |
| Aug 18, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -2.65% | 612,700 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 556,400 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -7.32% | 2,769,400 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.91% | 819,500 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 905,000 |
| Aug 11, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.23% | 1,878,700 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -9.49% | 4,744,400 |
| Aug 7, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 1.48% | 1,601,700 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.46% | 782,600 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 594,700 |
| Aug 4, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 6.98% | 2,013,400 |
| Aug 1, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 1,246,300 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 2,281,700 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 2,819,900 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 868,900 |
| Jul 28, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.10% | 1,309,700 |
| Jul 25, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.93% | 2,657,700 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.46% | 883,400 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 1,157,800 |
| Jul 22, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 2.22% | 1,870,200 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.46% | 2,511,400 |