Bukit Sembawang Estates Limited (SGX:B61)
Singapore
· Delayed Price · Currency is SGD 4.660
+0.010 (0.22%)
At close: Dec 5, 2025
Bukit Sembawang Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | -0.24% | 50,000 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 51,100 |
| Oct 8, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 0.24% | 53,900 |
| Oct 7, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | 4.21 | 0.48% | 61,700 |
| Oct 6, 2025 | 4.21 | 4.25 | 4.19 | 4.19 | 4.19 | -0.48% | 111,200 |
| Oct 3, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.24% | 32,500 |
| Oct 2, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | - | 91,000 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 18,500 |
| Sep 30, 2025 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | -0.24% | 16,200 |
| Sep 29, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 0.48% | 8,200 |
| Sep 26, 2025 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | -1.42% | 64,100 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.17 | 4.23 | 4.23 | - | 135,500 |
| Sep 24, 2025 | 4.22 | 4.28 | 4.20 | 4.23 | 4.23 | -0.24% | 65,400 |
| Sep 23, 2025 | 4.24 | 4.27 | 4.20 | 4.24 | 4.24 | -0.93% | 93,500 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | 0.23% | 37,400 |
| Sep 19, 2025 | 4.24 | 4.30 | 4.24 | 4.27 | 4.27 | 0.95% | 101,900 |
| Sep 18, 2025 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -1.17% | 53,800 |
| Sep 17, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | -0.47% | 66,700 |
| Sep 16, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 83,900 |
| Sep 15, 2025 | 4.23 | 4.30 | 4.23 | 4.26 | 4.26 | 0.71% | 118,300 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 0.24% | 55,600 |
| Sep 11, 2025 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | - | 39,300 |
| Sep 10, 2025 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | -0.24% | 36,700 |
| Sep 9, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | - | 7,700 |
| Sep 8, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.23 | 0.48% | 99,200 |
| Sep 5, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | 0.96% | 105,300 |
| Sep 4, 2025 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | - | 20,900 |
| Sep 3, 2025 | 4.16 | 4.21 | 4.16 | 4.17 | 4.17 | - | 54,700 |
| Sep 2, 2025 | 4.18 | 4.20 | 4.16 | 4.17 | 4.17 | - | 56,800 |
| Sep 1, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 68,000 |
| Aug 29, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 52,000 |
| Aug 28, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | -0.24% | 31,600 |
| Aug 27, 2025 | 4.22 | 4.26 | 4.20 | 4.21 | 4.21 | -0.47% | 77,900 |
| Aug 26, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | - | 57,800 |
| Aug 25, 2025 | 4.22 | 4.24 | 4.20 | 4.23 | 4.23 | 0.95% | 164,500 |
| Aug 22, 2025 | 4.20 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 63,700 |
| Aug 21, 2025 | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | 1.94% | 331,800 |
| Aug 20, 2025 | 4.13 | 4.17 | 4.13 | 4.13 | 4.13 | -0.24% | 91,800 |
| Aug 19, 2025 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | -0.48% | 58,300 |
| Aug 18, 2025 | 4.16 | 4.17 | 4.12 | 4.16 | 4.16 | - | 64,200 |
| Aug 15, 2025 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 0.73% | 38,600 |
| Aug 14, 2025 | 4.17 | 4.21 | 4.12 | 4.13 | 4.13 | -0.96% | 88,800 |
| Aug 13, 2025 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 1.46% | 96,800 |
| Aug 12, 2025 | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -0.72% | 37,400 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.11 | 4.14 | 4.14 | -1.19% | 45,500 |
| Aug 8, 2025 | 4.19 | 4.19 | 4.14 | 4.19 | 4.19 | -0.24% | 77,800 |
| Aug 7, 2025 | 4.17 | 4.23 | 4.17 | 4.20 | 4.20 | 0.96% | 241,700 |
| Aug 6, 2025 | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | 1.22% | 287,300 |
| Aug 5, 2025 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | 1.48% | 177,500 |
| Aug 4, 2025 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | 1.00% | 90,000 |
| Aug 1, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -6.31% | 241,600 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.27 | 4.28 | 4.08 | -1.38% | 408,700 |
| Jul 30, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.14 | -0.23% | 140,700 |
| Jul 29, 2025 | 4.39 | 4.43 | 4.33 | 4.35 | 4.15 | -0.68% | 279,800 |
| Jul 28, 2025 | 4.45 | 4.47 | 4.38 | 4.38 | 4.18 | -1.57% | 220,100 |
| Jul 25, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.24 | 0.45% | 93,300 |
| Jul 24, 2025 | 4.43 | 4.44 | 4.40 | 4.43 | 4.22 | 0.45% | 114,100 |
| Jul 23, 2025 | 4.35 | 4.42 | 4.34 | 4.41 | 4.20 | 1.38% | 205,400 |
| Jul 22, 2025 | 4.36 | 4.37 | 4.32 | 4.35 | 4.15 | -0.23% | 188,700 |
| Jul 21, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.16 | - | 101,100 |
| Jul 18, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.16 | 0.93% | 92,800 |