Skip to main content
Banyan Tree Holdings Limited (SGX:B58)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.610
-0.010 (-1.61%)
Mar 9, 2026, 5:04 PM SGT

Banyan Tree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.630.620.620.62-1.59%160,600
Mar 5, 20260.630.630.620.630.631.61%352,100
Mar 4, 20260.630.630.620.620.62-0.80%1,309,000
Mar 3, 20260.640.650.630.630.63-1.57%279,200
Mar 2, 20260.620.640.620.640.64-3.05%1,237,100
Feb 27, 20260.650.670.640.660.661.55%239,500
Feb 26, 20260.660.670.640.650.65-0.77%1,090,100
Feb 25, 20260.670.670.640.650.65-2.99%765,900
Feb 24, 20260.680.680.670.670.67-1.47%128,800
Feb 23, 20260.680.690.680.680.680.74%213,800
Feb 20, 20260.690.690.680.680.68-2.17%164,400
Feb 19, 20260.670.690.670.690.692.99%671,800
Feb 16, 20260.670.680.670.670.670.75%36,600
Feb 13, 20260.670.680.670.670.67-0.75%175,400
Feb 12, 20260.680.690.670.670.67-1.47%179,200
Feb 11, 20260.680.680.680.680.68-1.45%128,900
Feb 10, 20260.680.690.670.690.692.22%862,700
Feb 9, 20260.660.680.660.680.683.85%686,800
Feb 6, 20260.660.660.640.650.65-1.52%803,000
Feb 5, 20260.680.680.660.660.66-2.22%458,100
Feb 4, 20260.680.700.680.680.68-0.74%796,000
Feb 3, 20260.660.680.660.680.683.03%816,100
Feb 2, 20260.670.680.650.660.66-1.49%1,208,600
Jan 30, 20260.670.680.670.670.67-1,077,100
Jan 29, 20260.680.680.670.670.67-536,400
Jan 28, 20260.680.690.670.670.67-1.47%657,700
Jan 27, 20260.670.690.670.680.681.49%1,531,900
Jan 26, 20260.660.680.650.670.673.08%2,689,800
Jan 23, 20260.660.660.640.650.65-1.52%1,097,100
Jan 22, 20260.630.660.630.660.665.60%3,424,800
Jan 21, 20260.620.630.620.630.631.63%964,500
Jan 20, 20260.620.620.620.620.62-0.81%1,104,300
Jan 19, 20260.630.630.620.620.62-0.80%1,355,700
Jan 16, 20260.620.630.620.630.630.81%1,223,800
Jan 15, 20260.620.630.620.620.62-319,000
Jan 14, 20260.620.640.620.620.62-1,398,900
Jan 13, 20260.620.630.620.620.62-0.80%2,070,400
Jan 12, 20260.630.630.620.630.63-734,000
Jan 9, 20260.630.630.620.630.63-1,024,500
Jan 8, 20260.620.630.620.630.63-1,244,200
Jan 7, 20260.620.630.620.630.631.63%2,226,900
Jan 6, 20260.630.630.620.620.62-0.81%1,671,700
Jan 5, 20260.630.630.620.620.62-0.80%1,429,000
Jan 2, 20260.630.630.620.630.63-847,600
Dec 31, 20250.630.630.630.630.63-358,000
Dec 30, 20250.630.640.630.630.63-228,100
Dec 29, 20250.630.640.620.630.632.46%4,047,900
Dec 26, 20250.620.620.610.610.61-0.81%9,300
Dec 24, 20250.620.620.620.620.620.82%57,400
Dec 23, 20250.620.620.610.610.61-0.81%1,919,900
Dec 22, 20250.620.620.620.620.62-0.81%403,000
Dec 19, 20250.620.620.620.620.62-1,489,400
Dec 18, 20250.620.620.620.620.62-1,045,800
Dec 17, 20250.620.630.620.620.62-680,200
Dec 16, 20250.620.630.620.620.62-239,700
Dec 15, 20250.620.630.620.620.62-628,500
Dec 12, 20250.620.620.620.620.62-686,800
Dec 11, 20250.630.630.620.620.62-0.80%353,700
Dec 10, 20250.630.630.620.630.630.81%262,700
Dec 9, 20250.630.630.620.620.62-348,300
Dec 8, 20250.630.630.620.620.62-81,700
Dec 5, 20250.620.630.620.620.62-78,900
Dec 4, 20250.620.630.620.620.62-533,100
Dec 3, 20250.620.630.620.620.62-230,200
Dec 2, 20250.630.630.620.620.62-1.59%253,000
Dec 1, 20250.630.630.620.630.63-419,100
Nov 28, 20250.630.630.620.630.63-302,300
Nov 27, 20250.630.630.620.630.631.61%607,200
Nov 26, 20250.630.630.620.620.62-1.59%256,800
Nov 25, 20250.630.630.630.630.63-144,100
Nov 24, 20250.630.630.620.630.631.61%562,800
Nov 21, 20250.620.630.620.620.62-1.59%759,900
Nov 20, 20250.630.640.620.630.631.61%926,500
Nov 19, 20250.620.630.620.620.620.81%865,900
Nov 18, 20250.620.630.610.620.62-1.60%1,079,400
Nov 17, 20250.620.630.620.630.630.81%219,000
Nov 14, 20250.620.630.620.620.62-694,200
Nov 13, 20250.620.630.610.620.62-1.59%2,191,500
Nov 12, 20250.630.640.630.630.630.80%63,400
Nov 11, 20250.630.640.630.630.63-108,600
Nov 10, 20250.630.630.620.630.63-1.57%190,600
Nov 7, 20250.650.650.630.640.64-2.31%43,800
Nov 6, 20250.630.650.630.650.654.84%324,000
Nov 5, 20250.630.630.620.620.62-179,500
Nov 4, 20250.630.640.620.620.62-1.59%448,400
Nov 3, 20250.630.640.630.630.63-67,500
Oct 31, 20250.640.640.630.630.63-0.79%57,100
Oct 30, 20250.640.640.630.640.64-0.78%338,200
Oct 29, 20250.650.660.640.640.64-1.54%246,000
Oct 28, 20250.670.670.650.650.65-2.26%190,300
Oct 27, 20250.660.670.650.670.670.76%682,300
Oct 24, 20250.650.660.650.660.661.54%328,800
Oct 23, 20250.660.660.650.650.65-2.26%438,400
Oct 22, 20250.620.670.620.670.675.56%2,172,500
Oct 21, 20250.620.640.620.630.632.44%532,400
Oct 17, 20250.620.630.600.620.62-1.60%1,559,600
Oct 16, 20250.630.630.620.630.63-292,900
Oct 15, 20250.620.630.620.630.63-144,900
Oct 14, 20250.640.640.620.630.63-0.79%491,800
Oct 13, 20250.610.640.610.630.631.61%1,163,400