SBS Transit Ltd (SGX:S61)
Singapore
· Delayed Price · Currency is SGD 4.130
+0.030 (0.73%)
Apr 29, 2026, 1:08 PM SGT
SBS Transit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | - | 0.24% | 126,200 |
| Apr 28, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 415,700 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.73% | 485,800 |
| Apr 24, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 305,600 |
| Apr 23, 2026 | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | - | 248,300 |
| Apr 22, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 183,500 |
| Apr 21, 2026 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 106,800 |
| Apr 20, 2026 | 4.13 | 4.15 | 4.11 | 4.11 | 4.11 | -0.48% | 377,100 |
| Apr 17, 2026 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | 0.24% | 240,700 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.48% | 159,700 |
| Apr 15, 2026 | 4.16 | 4.17 | 4.11 | 4.14 | 4.14 | -0.48% | 420,700 |
| Apr 14, 2026 | 4.15 | 4.17 | 4.14 | 4.16 | 4.16 | 0.24% | 241,600 |
| Apr 13, 2026 | 4.15 | 4.21 | 4.13 | 4.15 | 4.15 | 0.24% | 373,900 |
| Apr 10, 2026 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 1.97% | 446,000 |
| Apr 9, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.74% | 271,100 |
| Apr 8, 2026 | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | 1.00% | 438,700 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | - | 118,100 |
| Apr 6, 2026 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | 0.76% | 145,100 |
| Apr 2, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | - | 134,000 |
| Apr 1, 2026 | 3.93 | 3.97 | 3.93 | 3.96 | 3.96 | 1.02% | 149,900 |
| Mar 31, 2026 | 3.96 | 3.97 | 3.90 | 3.92 | 3.92 | -1.01% | 273,400 |
| Mar 30, 2026 | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | 0.51% | 150,900 |
| Mar 27, 2026 | 3.94 | 3.95 | 3.92 | 3.94 | 3.94 | 0.25% | 118,900 |
| Mar 26, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.26% | 117,600 |
| Mar 25, 2026 | 3.90 | 3.92 | 3.89 | 3.92 | 3.92 | 0.51% | 90,200 |
| Mar 24, 2026 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | - | 92,700 |
| Mar 23, 2026 | 3.90 | 3.92 | 3.83 | 3.90 | 3.90 | - | 277,700 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 162,800 |
| Mar 19, 2026 | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | -0.25% | 174,800 |
| Mar 18, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 241,900 |
| Mar 17, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.31% | 150,100 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.26% | 188,900 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.78% | 157,900 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | 0.26% | 189,900 |
| Mar 11, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.05% | 214,600 |
| Mar 10, 2026 | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | 0.79% | 240,500 |
| 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 |