Skip to main content
BBR Holdings (S) Ltd (SGX:KJ5)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.191
0.00 (0.00%)
At close: Mar 9, 2026

BBR Holdings (S) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.180.190.192.14%353,400
Mar 5, 20260.190.190.180.190.19-4.10%220,100
Mar 4, 20260.200.200.190.200.20-1.02%352,300
Mar 3, 20260.200.200.200.200.20-1.50%30,000
Mar 2, 20260.210.210.200.200.20-6.98%1,083,900
Feb 27, 20260.220.220.220.220.22-2.27%25,000
Feb 26, 20260.220.220.220.220.22-577,200
Feb 25, 20260.220.220.220.220.22-2.22%550,000
Feb 24, 20260.220.230.220.230.232.27%115,000
Feb 23, 20260.220.220.220.220.22-339,500
Feb 20, 20260.230.230.220.220.22-944,700
Feb 19, 20260.230.230.220.220.22-2.22%666,300
Feb 16, 20260.220.230.220.230.232.27%220,000
Feb 13, 20260.220.230.220.220.22-2.22%108,300
Feb 12, 20260.230.230.220.230.23-1,307,400
Feb 11, 20260.230.230.230.230.23-853,000
Feb 10, 20260.230.230.220.230.232.27%869,300
Feb 9, 20260.230.230.220.220.22-772,200
Feb 6, 20260.220.220.220.220.22-2.22%1,178,200
Feb 5, 20260.220.230.220.230.232.27%2,324,100
Feb 4, 20260.220.230.220.220.22-1,541,600
Feb 3, 20260.230.230.220.220.22-984,400
Feb 2, 20260.220.230.220.220.22-841,200
Jan 30, 20260.230.230.220.220.22-4.35%350,000
Jan 29, 20260.240.240.230.230.23-2.13%3,386,100
Jan 28, 20260.230.260.230.240.242.17%6,307,500
Jan 27, 20260.220.230.220.230.234.55%3,270,800
Jan 26, 20260.210.220.210.220.2210.00%1,280,100
Jan 23, 20260.210.220.200.200.20-2.44%690,200
Jan 22, 20260.200.210.200.210.212.50%1,091,800
Jan 21, 20260.200.210.200.200.20-2.44%645,300
Jan 20, 20260.200.210.200.210.212.50%1,237,900
Jan 19, 20260.200.210.200.200.20-2.44%460,400
Jan 16, 20260.210.210.200.210.212.50%817,400
Jan 15, 20260.210.210.200.200.20-2.44%323,000
Jan 14, 20260.200.210.200.210.213.54%460,400
Jan 13, 20260.200.200.200.200.20-1.00%33,200
Jan 12, 20260.200.200.200.200.202.56%61,600
Jan 9, 20260.200.200.200.200.20-2.50%110,100
Jan 7, 20260.200.200.200.200.203.09%52,000
Jan 6, 20260.190.200.190.190.191.57%111,100
Jan 5, 20260.190.200.190.190.191.06%190,800
Jan 2, 20260.190.200.190.190.191.07%409,200
Dec 31, 20250.190.190.190.190.190.54%4,400
Dec 30, 20250.190.190.190.190.19-6,000
Dec 29, 20250.190.190.190.190.19-2,000
Dec 23, 20250.190.190.190.190.19-4.12%6,000
Dec 22, 20250.190.190.190.190.19-50,400
Dec 19, 20250.180.200.180.190.197.18%56,000
Dec 17, 20250.180.180.180.180.18-3.72%2,100
Dec 12, 20250.180.190.180.190.193.87%169,000
Dec 9, 20250.180.180.180.180.18-0.55%4,200
Dec 8, 20250.180.180.180.180.18-4.21%50,000
Dec 5, 20250.190.190.180.190.193.26%258,200
Dec 1, 20250.180.180.180.180.182.22%227,000
Nov 27, 20250.180.180.180.180.18-2.70%145,000
Nov 24, 20250.190.190.190.190.192.78%20,000
Nov 21, 20250.180.180.180.180.18-2.70%38,000
Nov 20, 20250.190.190.190.190.19-0.54%366,900
Nov 19, 20250.190.190.190.190.19-1.59%170,900
Nov 18, 20250.190.190.190.190.19-81,700
Nov 17, 20250.190.190.190.190.19-52,600
Nov 14, 20250.190.190.190.190.190.53%84,800
Nov 13, 20250.190.190.190.190.19-0.53%37,100
Nov 12, 20250.190.190.190.190.190.53%22,500
Nov 11, 20250.190.190.190.190.19-3.09%48,000
Nov 10, 20250.190.190.190.190.19-13,700
Nov 7, 20250.190.190.190.190.19-1,200
Nov 6, 20250.190.190.190.190.19-40,000
Oct 31, 20250.190.190.190.190.19-240,000
Oct 29, 20250.190.190.190.190.191.04%142,000
Oct 28, 20250.190.190.190.190.19-20,000
Oct 27, 20250.190.190.190.190.19-134,900
Oct 24, 20250.190.190.190.190.19-1.54%62,900
Oct 23, 20250.190.200.190.200.20-0.51%50,100
Oct 22, 20250.200.200.190.200.200.51%120,000
Oct 21, 20250.190.200.190.200.202.09%56,900
Oct 17, 20250.190.190.190.190.19-2,000
Oct 16, 20250.200.200.190.190.19-3.54%505,600
Oct 14, 20250.200.210.200.200.20-1.00%1,126,000
Oct 13, 20250.200.210.200.200.20-2.44%463,500
Oct 10, 20250.210.210.210.210.21-50,000
Oct 9, 20250.210.210.210.210.21-2.38%170,600
Oct 8, 20250.200.220.200.210.217.14%807,100
Oct 7, 20250.190.200.190.200.20-99,800
Oct 6, 20250.200.200.200.200.20-0.51%43,200
Oct 3, 20250.190.200.190.200.203.68%10,300
Oct 2, 20250.190.190.190.190.19-41,800
Oct 1, 20250.190.190.190.190.19-2.56%42,100
Sep 30, 20250.200.200.200.200.200.52%68,000
Sep 29, 20250.200.200.190.190.19-3.00%66,000
Sep 26, 20250.210.210.200.200.20-190,000
Sep 25, 20250.210.210.200.200.20-2.44%209,700
Sep 24, 20250.200.210.200.210.21-2.38%352,000
Sep 23, 20250.200.210.200.210.21-42,700
Sep 22, 20250.210.220.200.210.215.00%142,000
Sep 19, 20250.200.200.200.200.20-36,300
Sep 18, 20250.200.200.200.200.20-5,000
Sep 17, 20250.210.210.200.200.20-2.44%37,900
Sep 16, 20250.210.210.210.210.21-25,000