SBS Transit Ltd (SGX:S61)
Singapore
· Delayed Price · Currency is SGD 3.790
-0.060 (-1.56%)
At close: Mar 9, 2026
SBS Transit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.84 | 3.84 | 3.76 | 3.79 | 3.79 | -1.56% | 437,800 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.80 | 3.85 | 3.85 | -1.79% | 720,700 |
| Mar 5, 2026 | 3.81 | 4.04 | 3.81 | 3.92 | 3.92 | 3.16% | 1,185,400 |
| Mar 4, 2026 | 3.87 | 3.88 | 3.78 | 3.80 | 3.80 | -1.55% | 443,600 |
| Mar 3, 2026 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 2.66% | 486,800 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -1.31% | 492,100 |
| Feb 27, 2026 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | 1.33% | 469,400 |
| Feb 26, 2026 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -1.31% | 358,300 |
| Feb 25, 2026 | 3.63 | 3.82 | 3.63 | 3.81 | 3.81 | 10.76% | 1,072,100 |
| Feb 24, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.44 | 1.47% | 191,800 |
| Feb 23, 2026 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | 2.11% | 114,100 |
| Feb 20, 2026 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 184,300 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | - | 65,000 |
| Feb 16, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.30% | 20,100 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | - | 88,000 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 58,400 |
| Feb 11, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 26,600 |
| Feb 10, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | 131,500 |
| Feb 9, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 41,300 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 28,700 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 44,200 |
| Feb 4, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | 89,100 |
| Feb 3, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 0.31% | 52,100 |
| Feb 2, 2026 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | - | 51,600 |
| Jan 30, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.30% | 103,000 |
| Jan 29, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | - | 42,200 |
| Jan 28, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 25,000 |
| Jan 27, 2026 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 0.30% | 147,100 |
| Jan 26, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 87,900 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 44,600 |
| Jan 22, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.92% | 120,300 |
| Jan 21, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.61% | 55,300 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 9,900 |
| Jan 19, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.31% | 34,900 |
| Jan 16, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.31% | 39,400 |
| Jan 15, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 30,700 |
| Jan 14, 2026 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 0.93% | 39,800 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.92% | 173,200 |
| Jan 12, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 183,000 |
| Jan 9, 2026 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | 0.62% | 145,600 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.94% | 148,900 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | - | 103,700 |
| Jan 6, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | - | 34,100 |
| Jan 5, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 109,400 |
| Jan 2, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 24,900 |
| Dec 31, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 12,800 |
| Dec 30, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | - | 38,200 |
| Dec 29, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.63% | 26,600 |
| Dec 26, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | - | 51,100 |
| Dec 24, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 7,600 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 64,300 |
| Dec 22, 2025 | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | 0.32% | 38,200 |
| Dec 19, 2025 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | - | 29,800 |
| Dec 18, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 13,600 |
| Dec 17, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.32% | 44,000 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | - | 46,900 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | - | 67,900 |
| Dec 12, 2025 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | - | 28,800 |
| Dec 11, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | -0.32% | 49,800 |
| Dec 10, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | - | 22,900 |
| Dec 9, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | - | 18,800 |
| Dec 8, 2025 | 3.17 | 3.19 | 3.17 | 3.17 | 3.17 | - | 25,200 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | - | 14,400 |
| Dec 4, 2025 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | -0.31% | 58,700 |
| Dec 3, 2025 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | - | 34,800 |
| Dec 2, 2025 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | - | 67,400 |
| Dec 1, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 32,300 |
| Nov 28, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 14,000 |
| Nov 27, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 24,600 |
| Nov 26, 2025 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.32% | 43,300 |
| Nov 25, 2025 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 106,100 |
| Nov 24, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 58,200 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | -0.32% | 80,400 |
| Nov 20, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 35,700 |
| Nov 19, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.96% | 76,300 |
| Nov 18, 2025 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | 0.64% | 176,000 |
| Nov 17, 2025 | 3.19 | 3.20 | 3.11 | 3.11 | 3.11 | -2.81% | 390,200 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -0.62% | 81,800 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | - | 25,400 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.92% | 154,500 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 60,200 |
| Nov 10, 2025 | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | 0.62% | 50,000 |
| Nov 7, 2025 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | - | 144,700 |
| Nov 6, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | - | 41,500 |
| Nov 5, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | - | 53,600 |
| Nov 4, 2025 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 0.31% | 342,000 |
| Nov 3, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | 0.94% | 234,200 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 234,500 |
| Oct 30, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 46,500 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.91% | 60,900 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | - | 200,100 |
| Oct 27, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 1.86% | 148,800 |
| Oct 24, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | - | 33,200 |
| Oct 23, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 98,100 |
| Oct 22, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 187,800 |
| Oct 21, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 44,100 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 86,600 |
| Oct 16, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | - | 30,800 |
| Oct 15, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.94% | 100,300 |
| Oct 14, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 100,100 |