Bukit Sembawang
B61.SI · Yahoo Finance · Daily prices
SGD 4.38
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 4.370 | 4.380 | 4.360 | 4.380 | 54,700 |
| 2026-09-17 | 4.370 | 4.390 | 4.360 | 4.390 | 32,300 |
| 2026-09-16 | 4.360 | 4.390 | 4.350 | 4.370 | 54,600 |
| 2026-09-15 | 4.380 | 4.380 | 4.350 | 4.350 | 98,000 |
| 2026-09-14 | 4.380 | 4.400 | 4.360 | 4.380 | 9,800 |
| 2026-09-11 | 4.380 | 4.400 | 4.360 | 4.370 | 28,800 |
| 2026-09-10 | 4.400 | 4.410 | 4.380 | 4.400 | 27,000 |
| 2026-09-09 | 4.410 | 4.410 | 4.390 | 4.400 | 36,200 |
| 2026-09-08 | 4.410 | 4.440 | 4.400 | 4.410 | 26,100 |
| 2026-09-07 | 4.400 | 4.450 | 4.400 | 4.420 | 56,500 |
| 2026-09-04 | 4.370 | 4.400 | 4.360 | 4.400 | 60,300 |
| 2026-09-03 | 4.360 | 4.370 | 4.330 | 4.340 | 14,700 |
| 2026-09-02 | 4.300 | 4.360 | 4.300 | 4.360 | 86,100 |
| 2026-09-01 | 4.320 | 4.360 | 4.290 | 4.360 | 116,000 |
| 2026-08-31 | 4.350 | 4.360 | 4.320 | 4.330 | 107,200 |
| 2026-08-28 | 4.300 | 4.340 | 4.280 | 4.330 | 122,200 |
| 2026-08-27 | 4.340 | 4.340 | 4.300 | 4.300 | 152,600 |
| 2026-08-26 | 4.340 | 4.390 | 4.320 | 4.330 | 118,600 |
| 2026-08-25 | 4.340 | 4.370 | 4.310 | 4.350 | 182,700 |
| 2026-08-24 | 4.370 | 4.390 | 4.320 | 4.350 | 239,000 |
| 2026-08-21 | 4.410 | 4.430 | 4.370 | 4.370 | 150,100 |
| 2026-08-20 | 4.450 | 4.460 | 4.410 | 4.410 | 114,500 |
| 2026-08-19 | 4.460 | 4.470 | 4.440 | 4.440 | 132,800 |
| 2026-08-18 | 4.480 | 4.490 | 4.460 | 4.460 | 100,800 |
| 2026-08-17 | 4.530 | 4.530 | 4.460 | 4.490 | 124,300 |
| 2026-08-14 | 4.490 | 4.530 | 4.470 | 4.500 | 153,900 |
| 2026-08-13 | 4.530 | 4.570 | 4.490 | 4.490 | 196,200 |
| 2026-08-12 | 4.540 | 4.560 | 4.510 | 4.530 | 102,800 |
| 2026-08-11 | 4.540 | 4.560 | 4.490 | 4.530 | 201,700 |
| 2026-08-07 | 4.550 | 4.550 | 4.520 | 4.540 | 126,300 |
| 2026-08-06 | 4.610 | 4.610 | 4.550 | 4.550 | 146,900 |
| 2026-08-05 | 4.670 | 4.670 | 4.630 | 4.640 | 130,100 |
| 2026-08-04 | 4.900 | 4.900 | 4.870 | 4.890 | 263,500 |
| 2026-08-03 | 4.930 | 4.930 | 4.880 | 4.900 | 162,300 |
| 2026-07-31 | 4.900 | 4.940 | 4.900 | 4.930 | 177,300 |
| 2026-07-30 | 4.890 | 4.920 | 4.880 | 4.890 | 59,700 |
| 2026-07-29 | 4.870 | 4.890 | 4.850 | 4.890 | 80,800 |
| 2026-07-28 | 4.860 | 4.880 | 4.840 | 4.860 | 92,000 |
| 2026-07-27 | 4.850 | 4.870 | 4.840 | 4.850 | 92,300 |
| 2026-07-24 | 4.850 | 4.850 | 4.840 | 4.840 | 117,900 |
| 2026-07-23 | 4.870 | 4.880 | 4.860 | 4.870 | 34,100 |
| 2026-07-22 | 4.870 | 4.900 | 4.850 | 4.890 | 65,400 |
| 2026-07-21 | 4.860 | 4.900 | 4.850 | 4.870 | 74,600 |
| 2026-07-20 | 4.860 | 4.870 | 4.850 | 4.850 | 37,800 |
| 2026-07-17 | 4.910 | 4.910 | 4.840 | 4.850 | 99,300 |
| 2026-07-16 | 4.940 | 4.940 | 4.900 | 4.910 | 46,700 |
| 2026-07-15 | 4.950 | 4.950 | 4.910 | 4.940 | 49,000 |
| 2026-07-14 | 4.980 | 4.980 | 4.860 | 4.940 | 257,000 |
| 2026-07-13 | 5.020 | 5.060 | 4.990 | 4.990 | 190,800 |
| 2026-07-10 | 4.890 | 5.100 | 4.860 | 5.000 | 396,700 |
| 2026-07-09 | 4.770 | 4.870 | 4.760 | 4.870 | 176,200 |
| 2026-07-08 | 4.710 | 4.730 | 4.710 | 4.720 | 40,000 |
| 2026-07-07 | 4.740 | 4.740 | 4.710 | 4.710 | 36,900 |
| 2026-07-06 | 4.750 | 4.760 | 4.700 | 4.740 | 92,700 |
| 2026-07-03 | 4.730 | 4.740 | 4.700 | 4.700 | 234,600 |
| 2026-07-02 | 4.740 | 4.740 | 4.720 | 4.740 | 38,400 |
| 2026-07-01 | 4.720 | 4.730 | 4.710 | 4.730 | 34,200 |
| 2026-06-30 | 4.730 | 4.740 | 4.710 | 4.720 | 52,000 |
| 2026-06-29 | 4.730 | 4.760 | 4.730 | 4.740 | 35,800 |
| 2026-06-26 | 4.740 | 4.740 | 4.700 | 4.720 | 88,000 |