BRC Asia Limited (SGX:BEC)
Singapore
· Delayed Price · Currency is SGD 4.480
+0.020 (0.45%)
At close: Mar 6, 2026
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | - | -2.02% | 9,000 |
| Mar 5, 2026 | 4.45 | 4.53 | 4.41 | 4.46 | 4.46 | 1.59% | 58,600 |
| Mar 4, 2026 | 4.37 | 4.40 | 4.30 | 4.39 | 4.39 | 0.46% | 233,500 |
| Mar 3, 2026 | 4.50 | 4.56 | 4.36 | 4.37 | 4.37 | -4.17% | 185,600 |
| Mar 2, 2026 | 4.59 | 4.59 | 4.49 | 4.56 | 4.56 | -1.30% | 107,000 |
| Feb 27, 2026 | 4.58 | 4.70 | 4.56 | 4.62 | 4.62 | 0.87% | 86,700 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -2.97% | 145,200 |
| Feb 25, 2026 | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | -0.42% | 68,800 |
| Feb 24, 2026 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 79,600 |
| Feb 23, 2026 | 4.70 | 4.78 | 4.67 | 4.75 | 4.75 | 0.64% | 143,600 |
| Feb 20, 2026 | 4.70 | 4.73 | 4.69 | 4.72 | 4.72 | 1.29% | 202,000 |
| Feb 19, 2026 | 4.46 | 4.73 | 4.46 | 4.66 | 4.66 | 4.48% | 329,600 |
| Feb 16, 2026 | 4.32 | 4.50 | 4.32 | 4.46 | 4.46 | 3.24% | 131,400 |
| Feb 13, 2026 | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 95,800 |
| Feb 12, 2026 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | 1.89% | 148,400 |
| Feb 11, 2026 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | - | 138,100 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.24% | 110,400 |
| Feb 9, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.72% | 63,000 |
| Feb 6, 2026 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | - | 175,600 |
| Feb 5, 2026 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | -0.24% | 45,500 |
| Feb 4, 2026 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | - | 73,100 |
| Feb 3, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | 0.48% | 32,700 |
| Feb 2, 2026 | 4.20 | 4.21 | 4.06 | 4.18 | 4.18 | -0.24% | 137,400 |
| Jan 30, 2026 | 4.21 | 4.22 | 4.19 | 4.19 | 4.19 | -0.48% | 28,300 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.24% | 79,600 |
| Jan 28, 2026 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.47% | 50,200 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | - | 87,200 |
| Jan 26, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 79,300 |
| Jan 23, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 114,000 |
| Jan 22, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 99,100 |
| Jan 21, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 58,100 |
| Jan 20, 2026 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.24% | 36,800 |
| Jan 19, 2026 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.24% | 70,400 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 174,100 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 73,500 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 73,900 |
| Jan 13, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | - | 40,500 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | - | 45,000 |
| Jan 9, 2026 | 4.17 | 4.20 | 4.17 | 4.19 | 4.19 | 0.96% | 18,600 |
| Jan 8, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.95% | 45,000 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | - | 80,800 |
| Jan 6, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | -0.24% | 72,500 |
| Jan 5, 2026 | 4.23 | 4.25 | 4.19 | 4.20 | 4.20 | - | 100,200 |
| Jan 2, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 4.20 | 0.24% | 80,300 |
| Dec 31, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | 1,100 |
| Dec 30, 2025 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.96% | 72,400 |
| Dec 29, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 53,900 |
| Dec 26, 2025 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | 0.72% | 99,200 |
| Dec 24, 2025 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -0.48% | 7,500 |
| Dec 23, 2025 | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | 0.24% | 50,100 |
| Dec 22, 2025 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | 1.46% | 56,300 |
| Dec 19, 2025 | 4.07 | 4.20 | 4.07 | 4.12 | 4.12 | 1.23% | 103,900 |
| Dec 18, 2025 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | -0.49% | 44,800 |
| Dec 17, 2025 | 4.07 | 4.09 | 4.06 | 4.09 | 4.09 | -0.24% | 30,000 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.24% | 17,900 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.11 | 4.11 | 4.11 | -0.24% | 29,900 |
| Dec 12, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.98% | 129,400 |
| Dec 11, 2025 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 2.51% | 95,000 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 16,300 |
| Dec 9, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 77,700 |
| Dec 8, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 45,300 |
| 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 |