Skip to main content
Sapphire Corporation Limited (SGX:BRD)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0480
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:51 AM SGT

Sapphire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-108,300
Apr 27, 20260.050.050.050.050.05-2.04%76,600
Apr 24, 20260.050.050.050.050.05-232,500
Apr 23, 20260.050.050.050.050.05-102,000
Apr 22, 20260.050.050.050.050.05-2.00%24,500
Apr 21, 20260.050.050.050.050.052.04%510,500
Apr 20, 20260.050.050.050.050.05-161,000
Apr 16, 20260.050.050.050.050.05-2.00%391,300
Apr 15, 20260.050.050.050.050.054.17%1,172,800
Apr 14, 20260.050.050.050.050.05-2.04%527,000
Apr 8, 20260.050.050.050.050.054.26%13,000
Apr 7, 20260.050.050.050.050.054.44%200,000
Apr 2, 20260.050.050.050.050.05-4.26%12,900
Apr 1, 20260.040.050.040.050.059.30%100,000
Mar 31, 20260.040.040.040.040.04-1,600
Mar 30, 20260.040.040.040.040.04-5,100
Mar 27, 20260.040.040.040.040.04-2.27%2,500
Mar 26, 20260.040.040.040.040.042.33%32,000
Mar 24, 20260.040.040.040.040.04-4.44%100,000
Mar 23, 20260.050.050.050.050.05-6.25%50,100
Mar 19, 20260.050.050.050.050.05-200
Mar 12, 20260.050.050.050.050.059.09%20,600
Mar 11, 20260.040.040.040.040.044.76%30,500
Mar 9, 20260.040.040.040.040.04-10.64%79,500
Mar 6, 20260.040.050.040.050.05-6.00%800
Mar 5, 20260.050.050.050.050.058.70%190,100
Mar 4, 20260.050.050.050.050.05-30,000
Mar 3, 20260.050.050.050.050.05-9.80%200,000
Feb 27, 20260.050.050.050.050.05-1.92%200,000
Feb 26, 20260.050.060.050.050.05-1.89%1,425,100
Feb 25, 20260.050.050.050.050.05-353,400
Feb 24, 20260.050.050.050.050.053.92%763,100
Feb 23, 20260.050.050.050.050.054.08%655,500
Feb 20, 20260.050.050.050.050.05-42,500
Feb 19, 20260.050.050.050.050.05-261,500
Feb 13, 20260.050.050.050.050.052.08%150,200
Feb 12, 20260.050.050.050.050.05-199,800
Feb 11, 20260.050.050.050.050.05-200
Feb 10, 20260.050.050.050.050.052.13%101,600
Feb 9, 20260.050.050.050.050.052.17%199,700
Feb 6, 20260.050.050.050.050.05-6.12%252,500
Feb 5, 20260.050.050.050.050.05-2.00%204,300
Feb 4, 20260.050.050.050.050.05-2,000
Feb 3, 20260.050.050.050.050.052.04%297,400
Feb 2, 20260.050.050.050.050.05-2.00%301,100
Jan 30, 20260.050.050.050.050.05-776,700
Jan 29, 20260.050.050.050.050.05-1.96%170,000
Jan 28, 20260.050.050.050.050.052.00%1,410,300
Jan 27, 20260.050.050.050.050.05-136,600
Jan 26, 20260.050.050.050.050.05-60,000
Jan 23, 20260.050.050.050.050.05-62,600
Jan 22, 20260.050.050.050.050.05-334,900
Jan 21, 20260.050.050.050.050.05-1.96%230,200
Jan 20, 20260.050.050.050.050.05-1.92%659,100
Jan 19, 20260.050.050.050.050.05-253,500
Jan 16, 20260.050.050.050.050.05-1.89%103,400
Jan 15, 20260.050.060.050.050.05-1.85%1,401,100
Jan 14, 20260.050.060.050.050.05-1,874,300
Jan 13, 20260.050.050.050.050.055.88%976,300
Jan 12, 20260.050.050.050.050.05-1.92%628,100
Jan 9, 20260.050.050.050.050.05-3.70%608,800
Jan 8, 20260.050.060.050.050.055.88%9,597,800
Jan 7, 20260.050.050.050.050.054.08%1,868,100
Jan 6, 20260.050.050.050.050.05-2.00%2,559,900
Jan 5, 20260.050.050.050.050.05-1.96%335,000
Jan 2, 20260.050.050.050.050.05-1.92%921,900
Dec 31, 20250.050.050.050.050.05-1.89%236,600
Dec 30, 20250.050.060.050.050.0515.22%19,886,600
Dec 29, 20250.040.050.040.050.052.22%1,176,300
Dec 24, 20250.040.050.040.050.052.27%190,200
Dec 23, 20250.050.050.040.040.04-2.22%558,300
Dec 22, 20250.050.050.050.050.05-564,200
Dec 19, 20250.050.050.050.050.05-500,200
Dec 18, 20250.050.050.050.050.05-8.16%414,000
Dec 17, 20250.050.050.050.050.056.52%250,900
Dec 16, 20250.050.050.050.050.05-267,300
Dec 12, 20250.050.050.050.050.05-125,800
Dec 11, 20250.050.050.050.050.05-50,600
Dec 10, 20250.050.050.050.050.05-4.17%33,500
Dec 9, 20250.050.050.050.050.054.35%33,600
Dec 8, 20250.050.050.050.050.05-6,000
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