Skip to main content
Vibrant Group Limited (SGX:BIP)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.148
+0.004 (2.78%)
At close: Mar 6, 2026

Vibrant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.150.150.140.140.14-5.26%309,100
Mar 3, 20260.150.160.150.150.15-1.94%324,300
Feb 27, 20260.150.160.150.160.160.65%35,700
Feb 26, 20260.150.150.150.150.15-40,900
Feb 25, 20260.150.150.150.150.150.65%700
Feb 24, 20260.160.160.150.150.15-1.29%25,800
Feb 23, 20260.150.160.150.160.16-60,100
Feb 20, 20260.150.160.150.160.16-78,500
Feb 19, 20260.150.160.150.160.16-212,700
Feb 16, 20260.160.160.160.160.16-150,000
Feb 13, 20260.160.160.150.160.16-0.64%183,800
Feb 12, 20260.160.160.160.160.16-761,400
Feb 11, 20260.160.160.160.160.160.65%344,100
Feb 10, 20260.160.160.160.160.16-122,100
Feb 9, 20260.160.160.160.160.16-1.90%17,700
Feb 6, 20260.160.160.160.160.160.64%21,100
Feb 5, 20260.150.160.150.160.16-522,700
Feb 4, 20260.160.160.160.160.160.64%619,400
Feb 3, 20260.160.160.160.160.16-1.89%218,700
Feb 2, 20260.160.160.150.160.16-1.24%187,100
Jan 30, 20260.160.160.160.160.16-53,100
Jan 29, 20260.160.160.160.160.160.63%352,500
Jan 28, 20260.160.160.160.160.162.56%602,500
Jan 27, 20260.150.160.150.160.161.96%307,200
Jan 26, 20260.150.160.150.150.15-359,800
Jan 22, 20260.150.160.150.150.150.66%149,300
Jan 21, 20260.150.160.150.150.15-3.80%421,100
Jan 20, 20260.150.160.150.160.161.94%354,000
Jan 19, 20260.150.160.150.160.161.31%2,200
Jan 16, 20260.160.160.150.150.15-3.16%7,000
Jan 15, 20260.160.160.150.160.161.28%14,500
Jan 14, 20260.150.160.150.160.16-0.64%118,000
Jan 13, 20260.150.160.150.160.162.61%524,900
Jan 12, 20260.150.160.150.150.15-0.65%167,600
Jan 9, 20260.150.150.150.150.15-210,500
Jan 8, 20260.160.160.150.150.15-1.91%115,000
Jan 7, 20260.160.160.160.160.16-0.63%274,500
Jan 6, 20260.150.160.150.160.161.94%374,400
Jan 5, 20260.150.160.150.160.16-610,800
Jan 2, 20260.150.160.150.160.16-15,600
Dec 31, 20250.150.160.150.160.16-0.64%5,600
Dec 30, 20250.160.160.150.160.16-0.64%168,400
Dec 29, 20250.150.160.150.160.163.29%103,000
Dec 24, 20250.150.150.150.150.15-0.65%218,000
Dec 23, 20250.150.150.150.150.150.66%58,100
Dec 22, 20250.150.150.150.150.15-121,600
Dec 19, 20250.150.150.150.150.15-64,000
Dec 18, 20250.150.160.150.150.15-34,100
Dec 17, 20250.150.150.150.150.15-2.56%203,000
Dec 16, 20250.160.160.150.160.16-0.64%56,000
Dec 15, 20250.160.160.150.160.16-0.63%259,200
Dec 12, 20250.150.160.150.160.162.60%165,300
Dec 11, 20250.150.150.150.150.15-0.65%300
Dec 10, 20250.150.160.150.160.161.31%10,700
Dec 9, 20250.150.150.150.150.15-6,100
Dec 8, 20250.150.150.150.150.15-47,000
Dec 5, 20250.160.160.150.150.15-0.65%47,500
Dec 4, 20250.150.150.150.150.15-2.53%40,100
Dec 2, 20250.160.160.160.160.162.60%31,000
Dec 1, 20250.160.160.150.150.15-112,200
Nov 28, 20250.160.160.150.150.15-3.75%20,600
Nov 26, 20250.150.160.150.160.162.56%270,400
Nov 25, 20250.160.160.150.160.16-1.27%206,600
Nov 24, 20250.160.160.160.160.16-100
Nov 21, 20250.160.160.160.160.16-600
Nov 20, 20250.160.160.160.160.16-52,800
Nov 19, 20250.160.160.160.160.16-1.86%71,400
Nov 18, 20250.160.160.160.160.161.90%71,600
Nov 17, 20250.160.160.160.160.16-2.47%14,200
Nov 14, 20250.160.160.160.160.16-0.61%244,100
Nov 13, 20250.160.160.160.160.161.24%31,200
Nov 12, 20250.160.170.160.160.16-1.23%852,300
Nov 11, 20250.160.170.160.160.16-648,400
Nov 7, 20250.160.160.160.160.16-0.61%42,900
Nov 6, 20250.160.170.160.160.161.23%549,600
Nov 5, 20250.160.160.160.160.160.62%1,800
Nov 4, 20250.170.170.160.160.16-2.42%20,600
Nov 3, 20250.160.170.160.170.172.48%237,700
Oct 31, 20250.160.170.160.160.16-3.01%191,900
Oct 30, 20250.160.170.160.170.17-1.19%330,200
Oct 29, 20250.170.170.170.170.172.44%20,200
Oct 28, 20250.170.170.160.160.16-3.53%267,200
Oct 27, 20250.170.170.170.170.171.19%360,100
Oct 24, 20250.160.170.160.170.172.44%919,300
Oct 23, 20250.160.170.160.160.161.23%20,700
Oct 22, 20250.160.170.160.160.16-26,500
Oct 21, 20250.160.160.160.160.16-0.61%15,600
Oct 17, 20250.160.170.160.160.161.24%96,500
Oct 16, 20250.150.160.150.160.161.26%6,600
Oct 15, 20250.160.160.160.160.16-45,200
Oct 14, 20250.160.160.160.160.16-0.63%276,800
Oct 10, 20250.160.160.160.160.16-1.23%271,100
Oct 9, 20250.160.160.160.160.161.25%363,900
Oct 8, 20250.160.160.160.160.16-120,800
Oct 7, 20250.160.160.160.160.16-1.23%323,600
Oct 6, 20250.160.160.160.160.16-0.61%365,300
Oct 3, 20250.160.170.160.160.16-255,800
Oct 2, 20250.170.170.160.160.16-43,500
Oct 1, 20250.160.170.160.160.16-1.21%220,100
Sep 30, 20250.170.170.170.170.17-1.20%83,800