Bukit Sembawang Estates Limited (SGX:B61)
Singapore
· Delayed Price · Currency is SGD 4.590
-0.120 (-2.55%)
Mar 9, 2026, 5:04 PM SGT
Bukit Sembawang Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.65 | 4.74 | 4.60 | 4.71 | 4.71 | 1.29% | 212,300 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.62 | 4.65 | 4.65 | 0.87% | 134,900 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.60 | 4.61 | 4.61 | -3.76% | 350,500 |
| Mar 3, 2026 | 4.89 | 4.90 | 4.78 | 4.79 | 4.79 | -1.64% | 233,100 |
| Mar 2, 2026 | 4.82 | 4.91 | 4.79 | 4.87 | 4.87 | -2.01% | 458,300 |
| Feb 27, 2026 | 4.94 | 5.00 | 4.94 | 4.97 | 4.97 | 0.61% | 51,700 |
| Feb 26, 2026 | 5.02 | 5.04 | 4.94 | 4.94 | 4.94 | -1.98% | 205,100 |
| Feb 25, 2026 | 5.04 | 5.08 | 5.00 | 5.04 | 5.04 | 0.40% | 108,100 |
| Feb 24, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.59% | 43,800 |
| Feb 23, 2026 | 5.03 | 5.06 | 5.02 | 5.05 | 5.05 | -0.20% | 159,300 |
| Feb 20, 2026 | 5.10 | 5.10 | 5.01 | 5.06 | 5.06 | -0.98% | 156,200 |
| Feb 19, 2026 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | 2.82% | 266,300 |
| Feb 16, 2026 | 4.97 | 5.00 | 4.95 | 4.97 | 4.97 | - | 101,300 |
| Feb 13, 2026 | 5.06 | 5.08 | 4.97 | 4.97 | 4.97 | -1.97% | 351,700 |
| Feb 12, 2026 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 205,600 |
| Feb 11, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.59% | 262,800 |
| Feb 10, 2026 | 5.10 | 5.13 | 5.08 | 5.08 | 5.08 | - | 428,400 |
| Feb 9, 2026 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 0.79% | 177,400 |
| Feb 6, 2026 | 5.11 | 5.11 | 5.02 | 5.04 | 5.04 | -1.37% | 213,800 |
| Feb 5, 2026 | 5.05 | 5.13 | 5.03 | 5.11 | 5.11 | 0.79% | 133,500 |
| Feb 4, 2026 | 5.06 | 5.12 | 5.04 | 5.07 | 5.07 | -0.20% | 241,300 |
| Feb 3, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | 0.59% | 106,800 |
| Feb 2, 2026 | 5.12 | 5.13 | 5.00 | 5.05 | 5.05 | -1.37% | 311,700 |
| Jan 30, 2026 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -1.35% | 156,700 |
| Jan 29, 2026 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | -0.19% | 184,900 |
| Jan 28, 2026 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.76% | 140,700 |
| Jan 27, 2026 | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | 1.35% | 421,900 |
| Jan 26, 2026 | 5.16 | 5.20 | 5.15 | 5.17 | 5.17 | 0.78% | 301,500 |
| Jan 23, 2026 | 5.12 | 5.18 | 5.12 | 5.13 | 5.13 | 0.39% | 200,000 |
| Jan 22, 2026 | 5.14 | 5.14 | 5.09 | 5.11 | 5.11 | -0.20% | 134,600 |
| Jan 21, 2026 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 259,500 |
| Jan 20, 2026 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -0.78% | 188,100 |
| Jan 19, 2026 | 5.19 | 5.19 | 5.12 | 5.14 | 5.14 | -0.96% | 260,100 |
| Jan 16, 2026 | 5.13 | 5.24 | 5.12 | 5.19 | 5.19 | 1.57% | 1,048,200 |
| Jan 15, 2026 | 4.95 | 5.12 | 4.95 | 5.11 | 5.11 | 4.93% | 943,300 |
| Jan 14, 2026 | 4.85 | 4.88 | 4.83 | 4.87 | 4.87 | 0.41% | 229,100 |
| Jan 13, 2026 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | 0.41% | 181,600 |
| Jan 12, 2026 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | - | 48,300 |
| Jan 9, 2026 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | -0.21% | 44,300 |
| Jan 8, 2026 | 4.83 | 4.84 | 4.81 | 4.84 | 4.84 | - | 61,900 |
| Jan 7, 2026 | 4.80 | 4.85 | 4.80 | 4.84 | 4.84 | 0.83% | 136,400 |
| Jan 6, 2026 | 4.81 | 4.83 | 4.80 | 4.80 | 4.80 | -0.21% | 110,300 |
| Jan 5, 2026 | 4.78 | 4.87 | 4.78 | 4.81 | 4.81 | 0.63% | 260,600 |
| Jan 2, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | - | 62,100 |
| Dec 31, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.21% | 14,100 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.77 | - | 54,800 |
| Dec 29, 2025 | 4.78 | 4.80 | 4.76 | 4.77 | 4.77 | -0.21% | 85,200 |
| Dec 26, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | - | 90,900 |
| Dec 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 2,000 |
| Dec 23, 2025 | 4.83 | 4.83 | 4.78 | 4.79 | 4.79 | -0.21% | 63,300 |
| Dec 22, 2025 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | - | 147,100 |
| Dec 19, 2025 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 1.05% | 257,000 |
| Dec 18, 2025 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | 0.21% | 57,600 |
| Dec 17, 2025 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | -0.21% | 42,700 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 69,900 |
| Dec 15, 2025 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 0.63% | 136,100 |
| Dec 12, 2025 | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | 1.07% | 244,600 |
| Dec 11, 2025 | 4.79 | 4.79 | 4.69 | 4.69 | 4.69 | -1.47% | 155,600 |
| Dec 10, 2025 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -1.65% | 243,300 |
| Dec 9, 2025 | 4.83 | 4.93 | 4.81 | 4.84 | 4.84 | 0.21% | 447,300 |
| Dec 8, 2025 | 4.66 | 4.83 | 4.65 | 4.83 | 4.83 | 3.65% | 542,500 |
| Dec 5, 2025 | 4.65 | 4.66 | 4.60 | 4.66 | 4.66 | 0.22% | 89,600 |
| Dec 4, 2025 | 4.65 | 4.67 | 4.63 | 4.65 | 4.65 | 0.43% | 361,100 |
| Dec 3, 2025 | 4.45 | 4.67 | 4.45 | 4.63 | 4.63 | 4.99% | 1,049,600 |
| Dec 2, 2025 | 4.35 | 4.42 | 4.33 | 4.41 | 4.41 | 1.38% | 412,800 |
| Dec 1, 2025 | 4.24 | 4.36 | 4.23 | 4.35 | 4.35 | 4.32% | 481,000 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -1.18% | 34,000 |
| Nov 27, 2025 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 1.44% | 22,600 |
| Nov 26, 2025 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 11,100 |
| Nov 25, 2025 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.24% | 34,100 |
| Nov 24, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 1.22% | 35,700 |
| Nov 21, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | -1.20% | 66,600 |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 13,300 |
| Nov 19, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 17,900 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | -0.24% | 62,200 |
| Nov 17, 2025 | 4.15 | 4.18 | 4.15 | 4.17 | 4.17 | 0.48% | 13,700 |
| Nov 14, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | -0.48% | 39,500 |
| Nov 13, 2025 | 4.16 | 4.20 | 4.16 | 4.17 | 4.17 | - | 61,800 |
| Nov 12, 2025 | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | -0.24% | 106,100 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | 0.72% | 17,300 |
| Nov 10, 2025 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | -0.95% | 41,900 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | - | 9,300 |
| Nov 6, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 0.72% | 61,200 |
| Nov 5, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | 33,200 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 32,100 |
| Nov 3, 2025 | 4.25 | 4.25 | 4.19 | 4.23 | 4.23 | 0.95% | 40,900 |
| Oct 31, 2025 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | 0.72% | 17,700 |
| Oct 30, 2025 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -1.19% | 34,100 |
| Oct 29, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | - | 61,700 |
| Oct 28, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -0.71% | 53,700 |
| Oct 27, 2025 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | 1.44% | 137,700 |
| Oct 24, 2025 | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | 1.46% | 64,100 |
| Oct 23, 2025 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | 0.73% | 26,400 |
| Oct 22, 2025 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.49% | 161,100 |
| Oct 21, 2025 | 4.12 | 4.16 | 4.11 | 4.11 | 4.11 | - | 45,200 |
| Oct 17, 2025 | 4.12 | 4.13 | 4.10 | 4.11 | 4.11 | -1.20% | 71,700 |
| Oct 16, 2025 | 4.13 | 4.16 | 4.12 | 4.16 | 4.16 | 0.73% | 31,100 |
| Oct 15, 2025 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | 0.24% | 27,100 |
| Oct 14, 2025 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -1.20% | 100,000 |
| Oct 13, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | -0.48% | 58,000 |