BRC Asia Limited BEC

SGX · Singapore · Non-Energy Minerals

SGD 4.11+0.01 (+0.24%)

Market open· Oct 2, 2026, 7:55 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 4.12	+0.24%	SGD 4.11	SGD 4.15	SGD 4.11	47.50K
2026-09-29	SGD 4.11	-0.24%	SGD 4.12	SGD 4.12	SGD 4.08	60.20K
2026-09-28	SGD 4.12	+0.73%	SGD 4.11	SGD 4.14	SGD 4.10	16.70K
2026-09-25	SGD 4.09	-1.21%	SGD 4.15	SGD 4.16	SGD 4.09	54.90K
2026-09-24	SGD 4.14	+0.73%	SGD 4.11	SGD 4.16	SGD 4.11	65.10K
2026-09-23	SGD 4.11	-0.24%	SGD 4.11	SGD 4.12	SGD 4.10	40.10K
2026-09-22	SGD 4.12	0.00%	SGD 4.11	SGD 4.12	SGD 4.10	78.30K
2026-09-21	SGD 4.12	-0.24%	SGD 4.15	SGD 4.15	SGD 4.08	69.50K
2026-09-18	SGD 4.13	-0.48%	SGD 4.15	SGD 4.15	SGD 4.08	145.00K
2026-09-17	SGD 4.15	+0.24%	SGD 4.13	SGD 4.18	SGD 4.13	81.80K
2026-09-16	SGD 4.14	+0.24%	SGD 4.13	SGD 4.15	SGD 4.13	104.50K
2026-09-15	SGD 4.13	-1.67%	SGD 4.19	SGD 4.20	SGD 4.13	85.40K
2026-09-14	SGD 4.20	0.00%	SGD 4.20	SGD 4.21	SGD 4.18	39.00K
2026-09-11	SGD 4.20	-1.18%	SGD 4.20	SGD 4.23	SGD 4.18	66.40K
2026-09-10	SGD 4.25	+0.47%	SGD 4.23	SGD 4.25	SGD 4.20	10.90K
2026-09-09	SGD 4.23	-0.24%	SGD 4.24	SGD 4.25	SGD 4.20	98.70K
2026-09-08	SGD 4.24	-0.47%	SGD 4.24	SGD 4.25	SGD 4.21	70.40K
2026-09-07	SGD 4.26	+0.95%	SGD 4.22	SGD 4.26	SGD 4.22	79.60K
2026-09-04	SGD 4.22	+0.72%	SGD 4.20	SGD 4.23	SGD 4.16	79.90K
2026-09-03	SGD 4.19	-0.95%	SGD 4.23	SGD 4.23	SGD 4.18	65.50K
2026-09-02	SGD 4.23	+1.20%	SGD 4.23	SGD 4.26	SGD 4.21	75.20K
2026-09-01	SGD 4.18	-1.42%	SGD 4.23	SGD 4.24	SGD 4.18	32.30K
2026-08-31	SGD 4.24	+1.92%	SGD 4.17	SGD 4.24	SGD 4.14	68.40K
2026-08-28	SGD 4.16	-0.72%	SGD 4.19	SGD 4.22	SGD 4.12	171.90K
2026-08-27	SGD 4.19	-0.71%	SGD 4.22	SGD 4.22	SGD 4.17	148.20K
2026-08-26	SGD 4.22	-0.24%	SGD 4.23	SGD 4.24	SGD 4.21	35.00K
2026-08-25	SGD 4.23	0.00%	SGD 4.22	SGD 4.24	SGD 4.21	84.10K
2026-08-24	SGD 4.23	-0.70%	SGD 4.26	SGD 4.26	SGD 4.21	78.50K
2026-08-21	SGD 4.26	+0.24%	SGD 4.25	SGD 4.26	SGD 4.22	64.20K
2026-08-20	SGD 4.25	-1.16%	SGD 4.28	SGD 4.29	SGD 4.22	45.90K
2026-08-19	SGD 4.30	-0.46%	SGD 4.29	SGD 4.32	SGD 4.29	55.80K
2026-08-18	SGD 4.32	+0.47%	SGD 4.30	SGD 4.33	SGD 4.30	62.10K
2026-08-17	SGD 4.30	+0.70%	SGD 4.33	SGD 4.34	SGD 4.25	78.30K
2026-08-14	SGD 4.27	-0.70%	SGD 4.31	SGD 4.31	SGD 4.26	49.90K
2026-08-13	SGD 4.30	-4.02%	SGD 4.46	SGD 4.46	SGD 4.27	233.80K
2026-08-12	SGD 4.48	+3.70%	SGD 4.36	SGD 4.53	SGD 4.36	152.50K
2026-08-11	SGD 4.32	+2.86%	SGD 4.21	SGD 4.38	SGD 4.21	125.50K
2026-08-07	SGD 4.20	-0.71%	SGD 4.28	SGD 4.28	SGD 4.20	75.00K
2026-08-06	SGD 4.23	0.00%	SGD 4.29	SGD 4.29	SGD 4.23	73.50K
2026-08-05	SGD 4.23	-0.47%	SGD 4.30	SGD 4.30	SGD 4.23	85.10K
2026-08-04	SGD 4.25	0.00%	SGD 4.26	SGD 4.29	SGD 4.24	56.20K
2026-08-03	SGD 4.25	-0.23%	SGD 4.25	SGD 4.28	SGD 4.22	57.60K
2026-07-31	SGD 4.26	+1.43%	SGD 4.21	SGD 4.26	SGD 4.21	63.30K
2026-07-30	SGD 4.20	-1.41%	SGD 4.20	SGD 4.25	SGD 4.20	104.00K
2026-07-29	SGD 4.26	-0.93%	SGD 4.30	SGD 4.30	SGD 4.23	38.30K
2026-07-28	SGD 4.30	-1.15%	SGD 4.35	SGD 4.35	SGD 4.29	104.30K
2026-07-27	SGD 4.35	+0.93%	SGD 4.32	SGD 4.36	SGD 4.22	82.10K
2026-07-24	SGD 4.31	-0.46%	SGD 4.33	SGD 4.34	SGD 4.22	94.10K
2026-07-23	SGD 4.33	+2.61%	SGD 4.23	SGD 4.33	SGD 4.23	114.00K
2026-07-22	SGD 4.22	-1.40%	SGD 4.24	SGD 4.24	SGD 4.20	33.20K
2026-07-21	SGD 4.28	+1.90%	SGD 4.35	SGD 4.35	SGD 4.20	85.00K
2026-07-20	SGD 4.20	+0.24%	SGD 4.18	SGD 4.20	SGD 4.14	47.20K
2026-07-17	SGD 4.19	+0.48%	SGD 4.27	SGD 4.27	SGD 4.14	43.50K
2026-07-16	SGD 4.17	-1.65%	SGD 4.27	SGD 4.27	SGD 4.15	57.90K
2026-07-15	SGD 4.24	+0.71%	SGD 4.18	SGD 4.30	SGD 4.18	119.20K
2026-07-14	SGD 4.21	-1.41%	SGD 4.32	SGD 4.32	SGD 4.20	45.70K
2026-07-13	SGD 4.27	-1.61%	SGD 4.33	SGD 4.38	SGD 4.27	52.60K
2026-07-10	SGD 4.34	-1.36%	SGD 4.37	SGD 4.38	SGD 4.34	44.80K
2026-07-09	SGD 4.40	+1.85%	SGD 4.32	SGD 4.40	SGD 4.32	80.60K
2026-07-08	SGD 4.32	-1.59%	SGD 4.39	SGD 4.39	SGD 4.32	50.50K
2026-07-07	SGD 4.39	-1.57%	SGD 4.41	SGD 4.42	SGD 4.39	41.40K
2026-07-06	SGD 4.46	+2.29%	SGD 4.37	SGD 4.50	SGD 4.37	37.00K
2026-07-03	SGD 4.36	+0.23%	SGD 4.35	SGD 4.37	SGD 4.32	41.80K
2026-07-02	SGD 4.35	+0.69%	SGD 4.32	SGD 4.39	SGD 4.32	35.10K
2026-07-01	SGD 4.32	-1.59%	SGD 4.40	SGD 4.40	SGD 4.31	33.10K
2026-06-30	SGD 4.39	-1.35%	SGD 4.41	SGD 4.42	SGD 4.38	43.50K
2026-06-29	SGD 4.45	+1.83%	SGD 4.50	SGD 4.50	SGD 4.37	78.40K
2026-06-26	SGD 4.37	-0.91%	SGD 4.41	SGD 4.45	SGD 4.32	63.40K
2026-06-25	SGD 4.41	+1.15%	SGD 4.35	SGD 4.42	SGD 4.35	37.60K
2026-06-24	SGD 4.36	+0.23%	SGD 4.35	SGD 4.44	SGD 4.34	22.40K
2026-06-23	SGD 4.35	-2.68%	SGD 4.47	SGD 4.55	SGD 4.32	96.30K
2026-06-22	SGD 4.47	-0.22%	SGD 4.48	SGD 4.50	SGD 4.46	29.20K
2026-06-19	SGD 4.48	+0.45%	SGD 4.49	SGD 4.51	SGD 4.45	46.40K
2026-06-18	SGD 4.46	-0.67%	SGD 4.50	SGD 4.55	SGD 4.46	58.20K
2026-06-17	SGD 4.49	0.00%	SGD 4.63	SGD 4.63	SGD 4.48	78.60K
2026-06-16	SGD 4.49	-1.10%	SGD 4.62	SGD 4.62	SGD 4.47	35.70K
2026-06-15	SGD 4.54	+1.57%	SGD 4.58	SGD 4.58	SGD 4.48	102.70K
2026-06-12	SGD 4.47	-0.22%	SGD 4.48	SGD 4.49	SGD 4.45	58.20K
2026-06-11	SGD 4.48	0.00%	SGD 4.48	SGD 4.48	SGD 4.46	39.80K
2026-06-10	SGD 4.48	+0.67%	SGD 4.54	SGD 4.54	SGD 4.42	97.50K
2026-06-09	SGD 4.45	+0.45%	SGD 4.43	SGD 4.54	SGD 4.43	26.20K
2026-06-08	SGD 4.43	-2.64%	SGD 4.50	SGD 4.57	SGD 4.41	93.70K
2026-06-05	SGD 4.55	-0.66%	SGD 4.58	SGD 4.59	SGD 4.55	32.90K
2026-06-04	SGD 4.58	-1.72%	SGD 4.66	SGD 4.66	SGD 4.56	39.50K
2026-06-03	SGD 4.66	0.00%	SGD 4.69	SGD 4.72	SGD 4.62	75.20K
2026-06-02	SGD 4.66	+1.75%	SGD 4.65	SGD 4.70	SGD 4.59	188.30K
2026-05-29	SGD 4.58	-0.65%	SGD 4.61	SGD 4.62	SGD 4.52	131.30K
2026-05-28	SGD 4.61	-0.22%	SGD 4.61	SGD 4.68	SGD 4.61	39.90K
2026-05-27	SGD 4.62	0.00%	SGD 4.62	SGD 4.62	SGD 4.62	0
2026-05-26	SGD 4.62	-0.86%	SGD 4.65	SGD 4.65	SGD 4.60	19.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 4.12	+0.24%	SGD 4.11	SGD 4.15	SGD 4.11	47.50K
2026-09-29	SGD 4.11	-0.24%	SGD 4.12	SGD 4.12	SGD 4.08	60.20K
2026-09-28	SGD 4.12	+0.73%	SGD 4.11	SGD 4.14	SGD 4.10	16.70K
2026-09-25	SGD 4.09	-1.21%	SGD 4.15	SGD 4.16	SGD 4.09	54.90K
2026-09-24	SGD 4.14	+0.73%	SGD 4.11	SGD 4.16	SGD 4.11	65.10K
2026-09-23	SGD 4.11	-0.24%	SGD 4.11	SGD 4.12	SGD 4.10	40.10K
2026-09-22	SGD 4.12	0.00%	SGD 4.11	SGD 4.12	SGD 4.10	78.30K
2026-09-21	SGD 4.12	-0.24%	SGD 4.15	SGD 4.15	SGD 4.08	69.50K
2026-09-18	SGD 4.13	-0.48%	SGD 4.15	SGD 4.15	SGD 4.08	145.00K
2026-09-17	SGD 4.15	+0.24%	SGD 4.13	SGD 4.18	SGD 4.13	81.80K
2026-09-16	SGD 4.14	+0.24%	SGD 4.13	SGD 4.15	SGD 4.13	104.50K
2026-09-15	SGD 4.13	-1.67%	SGD 4.19	SGD 4.20	SGD 4.13	85.40K
2026-09-14	SGD 4.20	0.00%	SGD 4.20	SGD 4.21	SGD 4.18	39.00K
2026-09-11	SGD 4.20	-1.18%	SGD 4.20	SGD 4.23	SGD 4.18	66.40K
2026-09-10	SGD 4.25	+0.47%	SGD 4.23	SGD 4.25	SGD 4.20	10.90K
2026-09-09	SGD 4.23	-0.24%	SGD 4.24	SGD 4.25	SGD 4.20	98.70K
2026-09-08	SGD 4.24	-0.47%	SGD 4.24	SGD 4.25	SGD 4.21	70.40K
2026-09-07	SGD 4.26	+0.95%	SGD 4.22	SGD 4.26	SGD 4.22	79.60K
2026-09-04	SGD 4.22	+0.72%	SGD 4.20	SGD 4.23	SGD 4.16	79.90K
2026-09-03	SGD 4.19	-0.95%	SGD 4.23	SGD 4.23	SGD 4.18	65.50K
2026-09-02	SGD 4.23	+1.20%	SGD 4.23	SGD 4.26	SGD 4.21	75.20K
2026-09-01	SGD 4.18	-1.42%	SGD 4.23	SGD 4.24	SGD 4.18	32.30K
2026-08-31	SGD 4.24	+1.92%	SGD 4.17	SGD 4.24	SGD 4.14	68.40K
2026-08-28	SGD 4.16	-0.72%	SGD 4.19	SGD 4.22	SGD 4.12	171.90K
2026-08-27	SGD 4.19	-0.71%	SGD 4.22	SGD 4.22	SGD 4.17	148.20K
2026-08-26	SGD 4.22	-0.24%	SGD 4.23	SGD 4.24	SGD 4.21	35.00K
2026-08-25	SGD 4.23	0.00%	SGD 4.22	SGD 4.24	SGD 4.21	84.10K
2026-08-24	SGD 4.23	-0.70%	SGD 4.26	SGD 4.26	SGD 4.21	78.50K
2026-08-21	SGD 4.26	+0.24%	SGD 4.25	SGD 4.26	SGD 4.22	64.20K
2026-08-20	SGD 4.25	-1.16%	SGD 4.28	SGD 4.29	SGD 4.22	45.90K
2026-08-19	SGD 4.30	-0.46%	SGD 4.29	SGD 4.32	SGD 4.29	55.80K
2026-08-18	SGD 4.32	+0.47%	SGD 4.30	SGD 4.33	SGD 4.30	62.10K
2026-08-17	SGD 4.30	+0.70%	SGD 4.33	SGD 4.34	SGD 4.25	78.30K
2026-08-14	SGD 4.27	-0.70%	SGD 4.31	SGD 4.31	SGD 4.26	49.90K
2026-08-13	SGD 4.30	-4.02%	SGD 4.46	SGD 4.46	SGD 4.27	233.80K
2026-08-12	SGD 4.48	+3.70%	SGD 4.36	SGD 4.53	SGD 4.36	152.50K
2026-08-11	SGD 4.32	+2.86%	SGD 4.21	SGD 4.38	SGD 4.21	125.50K
2026-08-07	SGD 4.20	-0.71%	SGD 4.28	SGD 4.28	SGD 4.20	75.00K
2026-08-06	SGD 4.23	0.00%	SGD 4.29	SGD 4.29	SGD 4.23	73.50K
2026-08-05	SGD 4.23	-0.47%	SGD 4.30	SGD 4.30	SGD 4.23	85.10K
2026-08-04	SGD 4.25	0.00%	SGD 4.26	SGD 4.29	SGD 4.24	56.20K
2026-08-03	SGD 4.25	-0.23%	SGD 4.25	SGD 4.28	SGD 4.22	57.60K
2026-07-31	SGD 4.26	+1.43%	SGD 4.21	SGD 4.26	SGD 4.21	63.30K
2026-07-30	SGD 4.20	-1.41%	SGD 4.20	SGD 4.25	SGD 4.20	104.00K
2026-07-29	SGD 4.26	-0.93%	SGD 4.30	SGD 4.30	SGD 4.23	38.30K
2026-07-28	SGD 4.30	-1.15%	SGD 4.35	SGD 4.35	SGD 4.29	104.30K
2026-07-27	SGD 4.35	+0.93%	SGD 4.32	SGD 4.36	SGD 4.22	82.10K
2026-07-24	SGD 4.31	-0.46%	SGD 4.33	SGD 4.34	SGD 4.22	94.10K
2026-07-23	SGD 4.33	+2.61%	SGD 4.23	SGD 4.33	SGD 4.23	114.00K
2026-07-22	SGD 4.22	-1.40%	SGD 4.24	SGD 4.24	SGD 4.20	33.20K
2026-07-21	SGD 4.28	+1.90%	SGD 4.35	SGD 4.35	SGD 4.20	85.00K
2026-07-20	SGD 4.20	+0.24%	SGD 4.18	SGD 4.20	SGD 4.14	47.20K
2026-07-17	SGD 4.19	+0.48%	SGD 4.27	SGD 4.27	SGD 4.14	43.50K
2026-07-16	SGD 4.17	-1.65%	SGD 4.27	SGD 4.27	SGD 4.15	57.90K
2026-07-15	SGD 4.24	+0.71%	SGD 4.18	SGD 4.30	SGD 4.18	119.20K
2026-07-14	SGD 4.21	-1.41%	SGD 4.32	SGD 4.32	SGD 4.20	45.70K
2026-07-13	SGD 4.27	-1.61%	SGD 4.33	SGD 4.38	SGD 4.27	52.60K
2026-07-10	SGD 4.34	-1.36%	SGD 4.37	SGD 4.38	SGD 4.34	44.80K
2026-07-09	SGD 4.40	+1.85%	SGD 4.32	SGD 4.40	SGD 4.32	80.60K
2026-07-08	SGD 4.32	-1.59%	SGD 4.39	SGD 4.39	SGD 4.32	50.50K
2026-07-07	SGD 4.39	-1.57%	SGD 4.41	SGD 4.42	SGD 4.39	41.40K
2026-07-06	SGD 4.46	+2.29%	SGD 4.37	SGD 4.50	SGD 4.37	37.00K
2026-07-03	SGD 4.36	+0.23%	SGD 4.35	SGD 4.37	SGD 4.32	41.80K
2026-07-02	SGD 4.35	+0.69%	SGD 4.32	SGD 4.39	SGD 4.32	35.10K
2026-07-01	SGD 4.32	-1.59%	SGD 4.40	SGD 4.40	SGD 4.31	33.10K
2026-06-30	SGD 4.39	-1.35%	SGD 4.41	SGD 4.42	SGD 4.38	43.50K
2026-06-29	SGD 4.45	+1.83%	SGD 4.50	SGD 4.50	SGD 4.37	78.40K
2026-06-26	SGD 4.37	-0.91%	SGD 4.41	SGD 4.45	SGD 4.32	63.40K
2026-06-25	SGD 4.41	+1.15%	SGD 4.35	SGD 4.42	SGD 4.35	37.60K
2026-06-24	SGD 4.36	+0.23%	SGD 4.35	SGD 4.44	SGD 4.34	22.40K
2026-06-23	SGD 4.35	-2.68%	SGD 4.47	SGD 4.55	SGD 4.32	96.30K
2026-06-22	SGD 4.47	-0.22%	SGD 4.48	SGD 4.50	SGD 4.46	29.20K
2026-06-19	SGD 4.48	+0.45%	SGD 4.49	SGD 4.51	SGD 4.45	46.40K
2026-06-18	SGD 4.46	-0.67%	SGD 4.50	SGD 4.55	SGD 4.46	58.20K
2026-06-17	SGD 4.49	0.00%	SGD 4.63	SGD 4.63	SGD 4.48	78.60K
2026-06-16	SGD 4.49	-1.10%	SGD 4.62	SGD 4.62	SGD 4.47	35.70K
2026-06-15	SGD 4.54	+1.57%	SGD 4.58	SGD 4.58	SGD 4.48	102.70K
2026-06-12	SGD 4.47	-0.22%	SGD 4.48	SGD 4.49	SGD 4.45	58.20K
2026-06-11	SGD 4.48	0.00%	SGD 4.48	SGD 4.48	SGD 4.46	39.80K
2026-06-10	SGD 4.48	+0.67%	SGD 4.54	SGD 4.54	SGD 4.42	97.50K
2026-06-09	SGD 4.45	+0.45%	SGD 4.43	SGD 4.54	SGD 4.43	26.20K
2026-06-08	SGD 4.43	-2.64%	SGD 4.50	SGD 4.57	SGD 4.41	93.70K
2026-06-05	SGD 4.55	-0.66%	SGD 4.58	SGD 4.59	SGD 4.55	32.90K
2026-06-04	SGD 4.58	-1.72%	SGD 4.66	SGD 4.66	SGD 4.56	39.50K
2026-06-03	SGD 4.66	0.00%	SGD 4.69	SGD 4.72	SGD 4.62	75.20K
2026-06-02	SGD 4.66	+1.75%	SGD 4.65	SGD 4.70	SGD 4.59	188.30K
2026-05-29	SGD 4.58	-0.65%	SGD 4.61	SGD 4.62	SGD 4.52	131.30K
2026-05-28	SGD 4.61	-0.22%	SGD 4.61	SGD 4.68	SGD 4.61	39.90K
2026-05-27	SGD 4.62	0.00%	SGD 4.62	SGD 4.62	SGD 4.62	0
2026-05-26	SGD 4.62	-0.86%	SGD 4.65	SGD 4.65	SGD 4.60	19.00K