BBR Holdings (S) Ltd KJ5
SGX · Singapore · Industrial Services
SGD 0.22000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 282.90K |
| 2026-09-30 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 220.10K |
| 2026-09-29 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 445.90K |
| 2026-09-28 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-09-25 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 20.50K |
| 2026-09-24 | SGD 0.22 | -2.22% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 169.90K |
| 2026-09-23 | SGD 0.22 | +2.27% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 10.90K |
| 2026-09-22 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-09-21 | SGD 0.22 | -2.22% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 64.70K |
| 2026-09-18 | SGD 0.22 | +2.27% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 10.00K |
| 2026-09-17 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 5.10K |
| 2026-09-16 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-09-15 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 8.00K |
| 2026-09-14 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 150.30K |
| 2026-09-11 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 36.60K |
| 2026-09-10 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 49.10K |
| 2026-09-09 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 114.20K |
| 2026-09-08 | SGD 0.22 | -2.22% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 14.00K |
| 2026-09-07 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 459.10K |
| 2026-09-04 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 102.80K |
| 2026-09-03 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 151.60K |
| 2026-09-02 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 147.20K |
| 2026-09-01 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.23 | SGD 0.22 | 261.90K |
| 2026-08-31 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 325.60K |
| 2026-08-28 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 127.70K |
| 2026-08-27 | SGD 0.22 | -2.17% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 980.40K |
| 2026-08-26 | SGD 0.23 | +4.55% | SGD 0.22 | SGD 0.23 | SGD 0.22 | 195.10K |
| 2026-08-25 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-24 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 48.60K |
| 2026-08-21 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 140.70K |
| 2026-08-20 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 20.10K |
| 2026-08-19 | SGD 0.22 | -2.22% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 84.00K |
| 2026-08-18 | SGD 0.22 | -2.17% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 58.10K |
| 2026-08-17 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 499.80K |
| 2026-08-14 | SGD 0.23 | -2.13% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 1.07M |
| 2026-08-13 | SGD 0.23 | -2.08% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 152.00K |
| 2026-08-12 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 67.70K |
| 2026-08-11 | SGD 0.24 | -2.04% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 1.30M |
| 2026-08-07 | SGD 0.25 | -3.92% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 747.10K |
| 2026-08-06 | SGD 0.25 | -1.92% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 180.10K |
| 2026-08-05 | SGD 0.26 | 0.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 441.30K |
| 2026-08-04 | SGD 0.26 | +6.12% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 346.40K |
| 2026-08-03 | SGD 0.25 | -2.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 791.40K |
| 2026-07-31 | SGD 0.25 | +2.04% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 598.50K |
| 2026-07-30 | SGD 0.25 | -5.77% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 344.40K |
| 2026-07-29 | SGD 0.26 | +1.96% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 266.40K |
| 2026-07-28 | SGD 0.25 | -7.27% | SGD 0.27 | SGD 0.27 | SGD 0.25 | 1.15M |
| 2026-07-27 | SGD 0.28 | 0.00% | SGD 0.27 | SGD 0.28 | SGD 0.27 | 541.00K |
| 2026-07-24 | SGD 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.26 | 1.05M |
| 2026-07-23 | SGD 0.28 | -3.51% | SGD 0.28 | SGD 0.28 | SGD 0.26 | 1.04M |
| 2026-07-22 | SGD 0.28 | +11.76% | SGD 0.26 | SGD 0.28 | SGD 0.26 | 4.99M |
| 2026-07-21 | SGD 0.25 | +10.87% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 5.22M |
| 2026-07-20 | SGD 0.23 | +4.55% | SGD 0.22 | SGD 0.23 | SGD 0.22 | 2.66M |
| 2026-07-17 | SGD 0.22 | -2.22% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 1.04M |
| 2026-07-16 | SGD 0.22 | -2.17% | SGD 0.22 | SGD 0.23 | SGD 0.22 | 1.04M |
| 2026-07-15 | SGD 0.23 | -2.13% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 2.13M |
| 2026-07-14 | SGD 0.23 | +6.82% | SGD 0.23 | SGD 0.24 | SGD 0.22 | 3.75M |
| 2026-07-13 | SGD 0.22 | +4.76% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 63.19M |
| 2026-07-10 | SGD 0.21 | +7.69% | SGD 0.20 | SGD 0.22 | SGD 0.20 | 23.84M |
| 2026-07-09 | SGD 0.19 | +3.72% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 21.00K |
| 2026-07-08 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-07 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 30.00K |
| 2026-07-06 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 26.50K |
| 2026-07-03 | SGD 0.19 | -0.53% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 2.00M |
| 2026-07-02 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-01 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 20.20K |
| 2026-06-30 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 35.20K |
| 2026-06-29 | SGD 0.19 | -0.53% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 22.50K |
| 2026-06-26 | SGD 0.19 | -2.06% | SGD 0.19 | SGD 0.19 | SGD 0.17 | 66.00K |
| 2026-06-25 | SGD 0.19 | -0.51% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 6.00K |
| 2026-06-24 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 53.20K |
| 2026-06-23 | SGD 0.19 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 190.80K |
| 2026-06-22 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-19 | SGD 0.20 | -1.01% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 79.50K |
| 2026-06-18 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-17 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 7.80K |
| 2026-06-16 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 2.00K |
| 2026-06-15 | SGD 0.20 | -1.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 200 |
| 2026-06-12 | SGD 0.20 | +1.52% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 50.00K |
| 2026-06-11 | SGD 0.20 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 213.20K |
| 2026-06-10 | SGD 0.20 | -1.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 365.90K |
| 2026-06-09 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 205.00K |
| 2026-06-08 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 387.90K |
| 2026-06-05 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 120.00K |
| 2026-06-04 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 411.90K |
| 2026-06-03 | SGD 0.20 | +3.02% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 28.10K |
| 2026-06-02 | SGD 0.20 | -0.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 74.80K |
| 2026-05-29 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 65.80K |
| 2026-05-28 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 210.70K |
| 2026-05-27 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |