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 |
| Sep 25, 2025 | 4.29 | 4.29 | 4.20 | 4.25 | 4.19 | -0.93% | 75,600 |
| Sep 24, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.23 | - | 45,700 |
| Sep 23, 2025 | 4.30 | 4.33 | 4.27 | 4.29 | 4.23 | -0.46% | 35,400 |
| Sep 22, 2025 | 4.35 | 4.35 | 4.29 | 4.31 | 4.25 | -0.46% | 38,300 |
| Sep 19, 2025 | 4.34 | 4.34 | 4.27 | 4.33 | 4.27 | -0.23% | 138,800 |
| Sep 18, 2025 | 4.39 | 4.42 | 4.32 | 4.34 | 4.28 | -1.14% | 80,300 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.36 | 4.39 | 4.33 | - | 41,800 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.33 | -0.23% | 43,400 |
| Sep 15, 2025 | 4.44 | 4.44 | 4.36 | 4.40 | 4.34 | -0.23% | 50,700 |
| Sep 12, 2025 | 4.39 | 4.44 | 4.39 | 4.41 | 4.35 | 0.46% | 98,300 |
| Sep 11, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.33 | -0.45% | 193,900 |
| Sep 10, 2025 | 4.42 | 4.43 | 4.39 | 4.41 | 4.35 | -0.23% | 60,200 |
| Sep 9, 2025 | 4.46 | 4.55 | 4.35 | 4.42 | 4.36 | -0.90% | 138,600 |
| Sep 8, 2025 | 4.28 | 4.48 | 4.28 | 4.46 | 4.40 | 4.94% | 256,200 |
| Sep 5, 2025 | 4.12 | 4.25 | 4.09 | 4.25 | 4.19 | 4.94% | 236,100 |
| Sep 4, 2025 | 4.04 | 4.06 | 4.04 | 4.05 | 3.99 | - | 23,300 |
| Sep 3, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 3.99 | 0.75% | 79,200 |
| Sep 2, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.96 | -0.50% | 26,900 |
| Sep 1, 2025 | 4.06 | 4.08 | 4.01 | 4.04 | 3.98 | -0.25% | 42,800 |
| Aug 29, 2025 | 3.98 | 4.08 | 3.98 | 4.05 | 3.99 | 1.76% | 104,000 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.98 | 3.98 | 3.92 | -2.93% | 125,800 |
| Aug 27, 2025 | 4.16 | 4.17 | 4.04 | 4.10 | 4.04 | -0.97% | 58,000 |
| Aug 26, 2025 | 4.18 | 4.20 | 3.86 | 4.14 | 4.08 | 0.98% | 220,500 |
| Aug 25, 2025 | 3.98 | 4.12 | 3.98 | 4.10 | 4.04 | 4.59% | 266,200 |
| Aug 22, 2025 | 3.79 | 3.99 | 3.79 | 3.92 | 3.86 | 4.26% | 169,700 |
| Aug 21, 2025 | 3.64 | 3.78 | 3.64 | 3.76 | 3.71 | 3.30% | 251,800 |
| Aug 20, 2025 | 3.61 | 3.65 | 3.57 | 3.64 | 3.59 | 0.55% | 66,100 |
| Aug 19, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.57 | 1.12% | 32,600 |
| Aug 18, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.53 | 2.29% | 42,400 |
| Aug 15, 2025 | 3.55 | 3.58 | 3.48 | 3.50 | 3.45 | -1.41% | 26,900 |
| Aug 14, 2025 | 3.57 | 3.63 | 3.55 | 3.55 | 3.50 | -0.56% | 22,100 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.55 | 3.57 | 3.52 | -0.28% | 24,000 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.55 | 3.58 | 3.53 | -0.28% | 54,800 |
| Aug 11, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.54 | - | 39,700 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.58 | 3.59 | 3.54 | -1.10% | 67,900 |
| Aug 7, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.58 | 0.55% | 13,100 |
| Aug 6, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | 3.56 | 1.12% | 37,500 |
| Aug 5, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.52 | 0.28% | 12,900 |
| Aug 4, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.51 | -0.28% | 20,700 |
| Aug 1, 2025 | 3.56 | 3.57 | 3.55 | 3.57 | 3.52 | -0.56% | 15,100 |
| Jul 31, 2025 | 3.58 | 3.65 | 3.56 | 3.59 | 3.54 | -0.28% | 21,400 |
| Jul 30, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.55 | 2.86% | 42,000 |
| Jul 29, 2025 | 3.56 | 3.56 | 3.47 | 3.50 | 3.45 | -1.96% | 82,500 |
| Jul 28, 2025 | 3.63 | 3.63 | 3.56 | 3.57 | 3.52 | -1.65% | 22,800 |
| Jul 25, 2025 | 3.63 | 3.69 | 3.58 | 3.63 | 3.58 | - | 53,300 |
| Jul 24, 2025 | 3.62 | 3.65 | 3.61 | 3.63 | 3.58 | 0.83% | 24,700 |
| Jul 23, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.55 | -1.37% | 84,900 |
| Jul 22, 2025 | 3.54 | 3.68 | 3.53 | 3.65 | 3.60 | 2.82% | 81,800 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.55 | 3.55 | 3.50 | -4.31% | 163,200 |
| Jul 18, 2025 | 3.65 | 3.71 | 3.60 | 3.71 | 3.66 | 3.06% | 139,000 |