BRC Asia Limited (SGX:BEC)
Singapore
· Delayed Price · Currency is SGD 4.010
0.00 (0.00%)
At close: Dec 5, 2025
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.04 | 4.00 | 4.01 | 4.01 | - | 74,800 |
| Dec 4, 2025 | 3.98 | 4.02 | 3.98 | 4.01 | 4.01 | 0.75% | 94,400 |
| Dec 3, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 42,300 |
| Dec 2, 2025 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | 0.50% | 140,200 |
| Dec 1, 2025 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 99,900 |
| Nov 28, 2025 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | 1.03% | 41,100 |
| Nov 27, 2025 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.99% | 254,900 |
| Nov 26, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.99% | 63,600 |
| Nov 25, 2025 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -1.22% | 56,400 |
| Nov 24, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.99% | 52,500 |
| Nov 21, 2025 | 4.06 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 113,400 |
| Nov 20, 2025 | 4.11 | 4.12 | 4.01 | 4.10 | 4.10 | -0.24% | 55,800 |
| Nov 19, 2025 | 4.10 | 4.16 | 4.10 | 4.11 | 4.11 | - | 28,200 |
| Nov 18, 2025 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -1.91% | 34,800 |
| Nov 17, 2025 | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | - | 26,200 |
| Nov 14, 2025 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 31,700 |
| Nov 13, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 98,700 |
| Nov 12, 2025 | 4.14 | 4.18 | 4.09 | 4.16 | 4.16 | 0.73% | 100,200 |
| Nov 11, 2025 | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | 0.49% | 27,500 |
| Nov 10, 2025 | 4.10 | 4.22 | 4.03 | 4.11 | 4.11 | -0.24% | 151,300 |
| Nov 7, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | - | 50,300 |
| Nov 6, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.72% | 38,800 |
| Nov 5, 2025 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 83,000 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -1.43% | 21,900 |
| Nov 3, 2025 | 4.22 | 4.25 | 4.21 | 4.21 | 4.21 | -0.24% | 25,900 |
| Oct 31, 2025 | 4.23 | 4.24 | 4.19 | 4.22 | 4.22 | - | 6,200 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.19 | 4.22 | 4.22 | - | 20,100 |
| Oct 29, 2025 | 4.22 | 4.27 | 4.19 | 4.22 | 4.22 | - | 19,900 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.71% | 15,600 |
| Oct 27, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.67% | 64,600 |
| Oct 24, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 46,900 |
| Oct 23, 2025 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 1.97% | 41,800 |
| Oct 22, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | -2.40% | 75,500 |
| Oct 21, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.11 | 0.72% | 130,800 |
| Oct 17, 2025 | 4.18 | 4.20 | 4.10 | 4.14 | 4.08 | -1.19% | 175,700 |
| Oct 16, 2025 | 4.18 | 4.19 | 4.17 | 4.19 | 4.13 | -0.24% | 46,300 |
| Oct 15, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.14 | - | 42,600 |
| Oct 14, 2025 | 4.29 | 4.29 | 4.12 | 4.20 | 4.14 | -1.64% | 174,300 |
| Oct 13, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.21 | -0.70% | 74,100 |
| Oct 10, 2025 | 4.37 | 4.40 | 4.25 | 4.30 | 4.24 | -0.69% | 151,400 |
| Oct 9, 2025 | 4.32 | 4.45 | 4.30 | 4.33 | 4.27 | 0.46% | 144,300 |
| Oct 8, 2025 | 4.32 | 4.32 | 4.27 | 4.31 | 4.25 | -0.23% | 67,000 |
| Oct 7, 2025 | 4.33 | 4.34 | 4.30 | 4.32 | 4.26 | 0.47% | 42,100 |
| Oct 6, 2025 | 4.32 | 4.35 | 4.29 | 4.30 | 4.24 | -0.23% | 64,800 |
| Oct 3, 2025 | 4.30 | 4.33 | 4.29 | 4.31 | 4.25 | -0.23% | 64,100 |
| Oct 2, 2025 | 4.30 | 4.33 | 4.29 | 4.32 | 4.26 | 0.47% | 87,200 |
| Oct 1, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.24 | 0.70% | 35,400 |
| Sep 30, 2025 | 4.29 | 4.32 | 4.26 | 4.27 | 4.21 | -0.93% | 35,900 |
| Sep 29, 2025 | 4.21 | 4.32 | 4.21 | 4.31 | 4.25 | 2.38% | 89,400 |
| Sep 26, 2025 | 4.21 | 4.23 | 4.18 | 4.21 | 4.15 | -0.94% | 81,000 |