Skip to main content
Sapphire Corporation Limited (SGX:BRD)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0460
0.00 (0.00%)
At close: Dec 4, 2025

Sapphire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.050.050.050.050.05-8,800
Dec 3, 20250.050.050.050.050.05-6.12%101,600
Dec 2, 20250.050.050.050.050.056.52%4,900
Dec 1, 20250.050.050.050.050.05-2.13%59,900
Nov 28, 20250.050.050.050.050.05-10,000
Nov 27, 20250.050.050.050.050.05-2.08%594,600
Nov 26, 20250.050.050.050.050.05-114,200
Nov 25, 20250.050.050.050.050.056.67%1,709,000
Nov 24, 20250.050.050.050.050.05-2.17%27,600
Nov 21, 20250.050.050.050.050.052.22%31,000
Nov 20, 20250.050.050.050.050.05-131,000
Nov 19, 20250.050.050.050.050.05-95,000
Nov 18, 20250.050.050.040.050.05-2.17%407,100
Nov 17, 20250.050.050.050.050.05-4.17%100,300
Nov 14, 20250.050.050.050.050.05-2.04%110,200
Nov 13, 20250.050.050.050.050.05-125,000
Nov 12, 20250.050.050.050.050.052.08%802,000
Nov 11, 20250.050.050.050.050.05-4.00%419,400
Nov 10, 20250.050.050.050.050.054.17%41,800
Nov 7, 20250.050.050.050.050.05-315,000
Nov 6, 20250.050.050.050.050.05-4.00%201,100
Nov 5, 20250.050.050.050.050.052.04%3,701,200
Nov 4, 20250.050.050.050.050.05-3.92%997,300
Nov 3, 20250.050.060.050.050.05-1.92%116,100
Oct 31, 20250.050.060.050.050.05-599,500
Oct 30, 20250.050.060.050.050.05-3.70%935,500
Oct 29, 20250.050.060.050.050.0520.00%13,636,600
Oct 28, 20250.050.050.050.050.05-40,000
Oct 24, 20250.050.050.050.050.05-2.17%15,100
Oct 21, 20250.050.050.050.050.052.22%45,800
Oct 17, 20250.050.050.050.050.05-4.26%250,700
Oct 16, 20250.050.050.050.050.05-19,800
Oct 15, 20250.050.050.050.050.054.44%104,800
Oct 14, 20250.050.050.050.050.052.27%95,600
Oct 13, 20250.040.040.040.040.04-2.22%1,600
Oct 10, 20250.050.050.050.050.05-2.17%145,800
Oct 9, 20250.050.050.050.050.052.22%91,600
Oct 8, 20250.050.050.050.050.05-2.17%205,300
Oct 7, 20250.050.050.050.050.05-211,600
Oct 6, 20250.050.050.050.050.05-2.13%420,500
Oct 3, 20250.050.050.050.050.052.17%351,400
Oct 2, 20250.050.050.040.050.05-1,232,100
Oct 1, 20250.040.050.040.050.054.55%138,600
Sep 30, 20250.050.050.040.040.04-2.22%83,100
Sep 29, 20250.050.050.050.050.057.14%200
Sep 26, 20250.040.040.040.040.04-4.55%361,700
Sep 25, 20250.040.040.040.040.04-400
Sep 22, 20250.050.050.040.040.04-2.22%155,300
Sep 18, 20250.050.050.050.050.052.27%249,900
Sep 17, 20250.050.050.040.040.04-2.22%11,100
Sep 16, 20250.050.050.050.050.05-51,100
Sep 15, 20250.040.050.040.050.05-4.26%65,700
Sep 11, 20250.050.050.050.050.05-21,900
Sep 10, 20250.050.050.050.050.054.44%39,100
Sep 9, 20250.050.050.050.050.05-2.17%120,000
Sep 8, 20250.040.050.040.050.054.55%98,300
Sep 4, 20250.040.040.040.040.04-23,200
Sep 3, 20250.040.040.040.040.042.33%217,800
Sep 2, 20250.040.040.040.040.04-2.27%63,300
Sep 1, 20250.050.050.040.040.04-6.38%365,700
Aug 29, 20250.040.050.040.050.056.82%118,500
Aug 28, 20250.050.050.040.040.04-97,700
Aug 27, 20250.050.050.040.040.04-2.22%268,300
Aug 26, 20250.050.050.050.050.05-4.26%155,000
Aug 22, 20250.050.050.050.050.054.44%926,000
Aug 21, 20250.040.050.040.050.054.65%154,300
Aug 20, 20250.040.040.040.040.04-4.44%100,900
Aug 15, 20250.050.050.050.050.05-100,000
Aug 14, 20250.050.050.050.050.05-150,000
Aug 13, 20250.050.050.050.050.052.27%100,400
Aug 12, 20250.050.050.040.040.04-2.22%421,800
Aug 11, 20250.050.050.050.050.05-4.26%2,000
Aug 8, 20250.050.050.050.050.05-2.08%1,000
Aug 7, 20250.050.050.050.050.056.67%4,000
Aug 6, 20250.050.050.050.050.05-2.17%176,600
Aug 5, 20250.050.050.050.050.052.22%113,000
Aug 4, 20250.050.050.050.050.05-2.17%15,300
Aug 1, 20250.050.050.050.050.05-4.17%528,200
Jul 31, 20250.050.050.050.050.056.67%5,271,900
Jul 30, 20250.050.050.050.050.05-2.17%50,000
Jul 29, 20250.050.050.050.050.054.55%184,600
Jul 28, 20250.050.050.040.040.04-4.35%229,800
Jul 25, 20250.050.050.050.050.05-124,600
Jul 24, 20250.050.050.050.050.054.55%592,200
Jul 23, 20250.040.050.040.040.04-6.38%436,600
Jul 22, 20250.050.050.050.050.056.82%5,000
Jul 21, 20250.050.050.040.040.04-4.35%430,300
Jul 18, 20250.050.050.050.050.05-8.00%720,100
Jul 17, 20250.050.050.050.050.0516.28%4,931,400
Jul 16, 20250.040.040.040.040.047.50%1,530,500
Jul 15, 20250.040.040.040.040.045.26%2,600
Jul 14, 20250.040.040.040.040.04-15,800
Jul 11, 20250.040.040.040.040.04-4,100
Jul 10, 20250.040.040.040.040.04-103,100
Jul 9, 20250.040.040.040.040.042.70%100
Jul 8, 20250.040.040.040.040.04-2.63%220,000
Jul 7, 20250.040.040.040.040.04-2.56%247,600
Jul 4, 20250.040.040.040.040.04-100,000
Jul 2, 20250.040.040.040.040.045.41%240,000
Jul 1, 20250.040.040.040.040.04-5.13%200,000