Skip to main content
Vibrant Group Limited (SGX:BIP)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.154
0.00 (0.00%)
Last updated: Dec 5, 2025, 3:36 PM SGT

Vibrant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20250.160.170.160.170.173.09%751,500
Sep 26, 20250.160.160.160.160.16-200,000
Sep 25, 20250.160.160.160.160.16-1.22%471,000
Sep 24, 20250.160.160.160.160.16-0.61%73,600
Sep 23, 20250.170.170.160.170.17-1.20%338,000
Sep 22, 20250.170.170.160.170.17-0.60%841,400
Sep 19, 20250.170.170.160.170.171.20%509,400
Sep 18, 20250.160.170.160.170.171.84%875,000
Sep 17, 20250.170.170.160.160.16-1.21%484,600
Sep 16, 20250.160.170.160.170.17-1.79%201,700
Sep 15, 20250.160.170.160.170.171.82%638,000
Sep 12, 20250.160.170.160.170.170.61%699,100
Sep 11, 20250.160.170.160.160.16-193,600
Sep 10, 20250.160.160.160.160.16-2.38%200
Sep 9, 20250.160.170.160.170.172.44%376,400
Sep 8, 20250.170.170.160.160.16-2.38%515,700
Sep 5, 20250.170.170.170.170.161.82%1,065,400
Sep 4, 20250.160.170.160.170.16-498,500
Sep 3, 20250.160.170.160.170.16-0.60%84,500
Sep 2, 20250.170.170.160.170.16-0.60%742,500
Sep 1, 20250.180.180.170.170.16-7.22%2,791,400
Aug 29, 20250.180.180.170.180.182.86%4,376,400
Aug 28, 20250.170.180.170.180.172.94%1,303,600
Aug 27, 20250.170.180.170.170.17-2.86%681,900
Aug 26, 20250.180.180.170.180.17-1.69%498,900
Aug 25, 20250.180.180.170.180.171.71%947,500
Aug 22, 20250.180.180.170.180.171.16%2,806,900
Aug 21, 20250.170.170.170.170.172.37%3,418,700
Aug 20, 20250.150.170.150.170.1611.18%6,291,200
Aug 19, 20250.150.160.150.150.15-4.40%123,000
Aug 18, 20250.150.170.150.160.163.25%731,400
Aug 15, 20250.160.160.150.150.15-3.14%188,400
Aug 14, 20250.160.160.150.160.16-0.63%281,300
Aug 13, 20250.150.160.150.160.161.91%508,500
Aug 12, 20250.160.160.150.160.15-1.26%40,200
Aug 11, 20250.150.160.150.160.160.63%252,400
Aug 8, 20250.160.160.160.160.15-3.07%127,100
Aug 7, 20250.160.170.160.160.16-466,700
Aug 6, 20250.170.170.160.160.16-1.21%701,400
Aug 5, 20250.180.180.160.170.16-2.37%367,600
Aug 4, 20250.150.170.150.170.164.97%892,600
Aug 1, 20250.160.170.160.160.16-1.83%1,061,600
Jul 31, 20250.170.170.160.160.16-4.65%905,100
Jul 30, 20250.170.170.160.170.17-0.58%1,200,300
Jul 29, 20250.190.190.160.170.17-8.95%2,503,900
Jul 28, 20250.160.220.160.190.1922.58%10,886,500
Jul 25, 20250.130.160.130.160.1524.00%3,918,300
Jul 24, 20250.120.130.120.130.120.81%1,879,000
Jul 23, 20250.110.130.110.120.1215.89%3,914,700
Jul 22, 20250.110.110.100.110.101.90%881,900
Jul 21, 20250.100.110.100.110.10-308,900
Jul 18, 20250.110.110.100.110.10-0.94%532,400
Jul 17, 20250.100.110.100.110.100.95%29,100
Jul 16, 20250.110.110.100.110.103.96%170,600
Jul 15, 20250.100.110.100.100.10-1,032,600
Jul 14, 20250.100.100.100.100.10-2.88%340,500