BHG Retail REIT (SGX:BMGU)
Singapore
· Delayed Price · Currency is SGD 0.445
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM SGT
BHG Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 100 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 2.30% | 2,900 |
| Mar 3, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.43 | - | 11,100 |
| Mar 2, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | -2.25% | 7,400 |
| Feb 27, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.44 | 1.14% | 3,100 |
| Feb 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 2,800 |
| Feb 24, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 1.16% | 1,300 |
| Feb 23, 2026 | 0.42 | 0.43 | 0.35 | 0.43 | 0.43 | -2.27% | 24,600 |
| Feb 10, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 5,600 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 1,000 |
| Feb 6, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.42 | -3.41% | 4,100 |
| Feb 5, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 20,700 |
| Feb 4, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | -8.33% | 14,700 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Jan 28, 2026 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | -1.03% | 20,300 |
| Jan 22, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.48 | 7.78% | 2,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -8.16% | 11,300 |
| Jan 19, 2026 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 8.89% | 4,500 |
| Jan 15, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -6.25% | 2,100 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 200 |
| Jan 8, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 15.66% | 41,500 |
| Jan 7, 2026 | 0.41 | 0.46 | 0.41 | 0.42 | 0.41 | -9.78% | 23,100 |
| Jan 6, 2026 | 0.39 | 0.46 | 0.39 | 0.46 | 0.46 | 22.67% | 105,500 |
| Jan 5, 2026 | 0.44 | 0.45 | 0.38 | 0.38 | 0.37 | -13.79% | 100,200 |
| Dec 26, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.43 | -1.14% | 4,600 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
| Dec 11, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,100 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 700 |
| Oct 29, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.43 | -1.14% | 13,600 |
| Oct 27, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 6.02% | 85,200 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.41 | -4.60% | 5,100 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.43 | - | 1,500 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 700 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.16% | 500 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Oct 15, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -1.15% | 11,400 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.43 | - | 1,300 |
| Oct 10, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.43 | 2.35% | 43,300 |
| Oct 9, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.42 | -2.30% | 21,300 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.16% | 500 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 1,300 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.14% | 200 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.53% | 500 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.42 | -3.41% | 15,200 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | - | 54,500 |
| Sep 12, 2025 | 0.40 | 0.44 | 0.32 | 0.44 | 0.44 | -1.12% | 44,400 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.14% | 500 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 500 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 5,400 |