Skip to main content
Banyan Tree Holdings Limited (SGX:B58)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.620
-0.005 (-0.80%)
Apr 29, 2026, 1:47 PM SGT

Banyan Tree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.630.610.630.631.63%815,700
Apr 27, 20260.620.620.610.620.62-0.81%42,700
Apr 24, 20260.620.620.610.620.620.81%93,200
Apr 23, 20260.610.620.610.620.620.82%84,700
Apr 22, 20260.620.620.610.610.61-0.81%88,800
Apr 21, 20260.620.620.610.620.620.82%155,900
Apr 20, 20260.620.620.610.610.61-1.61%93,700
Apr 17, 20260.620.620.620.620.620.81%98,800
Apr 16, 20260.620.620.620.620.62-205,600
Apr 15, 20260.610.620.610.620.620.82%157,400
Apr 14, 20260.610.610.600.610.610.83%91,000
Apr 13, 20260.610.610.600.610.61-597,500
Apr 10, 20260.600.610.600.610.610.83%112,600
Apr 9, 20260.600.610.600.600.60-38,600
Apr 8, 20260.590.610.580.600.602.56%271,000
Apr 7, 20260.580.590.580.590.59-65,200
Apr 6, 20260.590.590.580.590.590.86%20,600
Apr 2, 20260.590.590.570.580.58-175,800
Apr 1, 20260.590.590.570.580.58-0.85%258,100
Mar 31, 20260.580.590.580.590.591.74%20,600
Mar 30, 20260.590.590.570.580.58-3.36%297,600
Mar 27, 20260.600.600.600.600.600.85%1,600
Mar 26, 20260.580.600.580.590.590.85%330,300
Mar 25, 20260.580.590.570.590.591.74%241,700
Mar 24, 20260.560.580.560.580.582.68%349,400
Mar 23, 20260.570.570.540.560.56-1.75%805,100
Mar 20, 20260.610.610.570.570.57-5.79%936,200
Mar 19, 20260.620.620.610.610.61-2.42%578,100
Mar 18, 20260.620.620.610.620.621.64%208,200
Mar 17, 20260.620.640.610.610.61-2.40%1,745,400
Mar 16, 20260.620.630.620.630.631.63%426,000
Mar 13, 20260.620.620.620.620.62-0.81%359,800
Mar 12, 20260.620.620.610.620.62-808,200
Mar 11, 20260.630.630.620.620.62-542,900
Mar 10, 20260.620.630.620.620.621.64%998,300
Mar 9, 20260.620.620.600.610.61-1.61%2,427,200
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