BRC Asia
BEC.SI · Yahoo Finance · Daily prices
SGD 4.13
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 | 4.150 | 4.150 | 4.080 | 4.130 | 145,000 |
| 2026-09-17 | 4.130 | 4.180 | 4.130 | 4.150 | 81,800 |
| 2026-09-16 | 4.130 | 4.150 | 4.130 | 4.140 | 104,500 |
| 2026-09-15 | 4.190 | 4.200 | 4.130 | 4.130 | 85,400 |
| 2026-09-14 | 4.200 | 4.210 | 4.180 | 4.200 | 39,000 |
| 2026-09-11 | 4.200 | 4.230 | 4.180 | 4.200 | 66,400 |
| 2026-09-10 | 4.230 | 4.250 | 4.200 | 4.250 | 10,900 |
| 2026-09-09 | 4.240 | 4.250 | 4.200 | 4.230 | 98,700 |
| 2026-09-08 | 4.240 | 4.250 | 4.210 | 4.240 | 70,400 |
| 2026-09-07 | 4.220 | 4.260 | 4.220 | 4.260 | 79,600 |
| 2026-09-04 | 4.200 | 4.230 | 4.160 | 4.220 | 79,900 |
| 2026-09-03 | 4.230 | 4.230 | 4.180 | 4.190 | 65,500 |
| 2026-09-02 | 4.230 | 4.260 | 4.210 | 4.230 | 75,200 |
| 2026-09-01 | 4.230 | 4.240 | 4.180 | 4.180 | 32,300 |
| 2026-08-31 | 4.170 | 4.240 | 4.140 | 4.240 | 68,400 |
| 2026-08-28 | 4.190 | 4.220 | 4.120 | 4.160 | 171,900 |
| 2026-08-27 | 4.220 | 4.220 | 4.170 | 4.190 | 148,200 |
| 2026-08-26 | 4.230 | 4.240 | 4.210 | 4.220 | 35,000 |
| 2026-08-25 | 4.220 | 4.240 | 4.210 | 4.230 | 84,100 |
| 2026-08-24 | 4.260 | 4.260 | 4.210 | 4.230 | 78,500 |
| 2026-08-21 | 4.250 | 4.260 | 4.220 | 4.260 | 64,200 |
| 2026-08-20 | 4.280 | 4.290 | 4.220 | 4.250 | 45,900 |
| 2026-08-19 | 4.290 | 4.320 | 4.290 | 4.300 | 55,800 |
| 2026-08-18 | 4.300 | 4.330 | 4.300 | 4.320 | 62,100 |
| 2026-08-17 | 4.330 | 4.340 | 4.250 | 4.300 | 78,300 |
| 2026-08-14 | 4.310 | 4.310 | 4.260 | 4.270 | 49,900 |
| 2026-08-13 | 4.460 | 4.460 | 4.270 | 4.300 | 233,800 |
| 2026-08-12 | 4.360 | 4.530 | 4.360 | 4.480 | 152,500 |
| 2026-08-11 | 4.210 | 4.380 | 4.210 | 4.320 | 125,500 |
| 2026-08-07 | 4.280 | 4.280 | 4.200 | 4.200 | 75,000 |
| 2026-08-06 | 4.290 | 4.290 | 4.230 | 4.230 | 73,500 |
| 2026-08-05 | 4.300 | 4.300 | 4.230 | 4.230 | 85,100 |
| 2026-08-04 | 4.260 | 4.290 | 4.240 | 4.250 | 56,200 |
| 2026-08-03 | 4.250 | 4.280 | 4.220 | 4.250 | 57,600 |
| 2026-07-31 | 4.210 | 4.260 | 4.210 | 4.260 | 63,300 |
| 2026-07-30 | 4.200 | 4.250 | 4.200 | 4.200 | 104,000 |
| 2026-07-29 | 4.300 | 4.300 | 4.230 | 4.260 | 38,300 |
| 2026-07-28 | 4.350 | 4.350 | 4.290 | 4.300 | 104,300 |
| 2026-07-27 | 4.320 | 4.360 | 4.220 | 4.350 | 82,100 |
| 2026-07-24 | 4.330 | 4.340 | 4.220 | 4.310 | 94,100 |
| 2026-07-23 | 4.230 | 4.330 | 4.230 | 4.330 | 114,000 |
| 2026-07-22 | 4.240 | 4.240 | 4.200 | 4.220 | 33,200 |
| 2026-07-21 | 4.350 | 4.350 | 4.200 | 4.280 | 85,000 |
| 2026-07-20 | 4.180 | 4.200 | 4.140 | 4.200 | 47,200 |
| 2026-07-17 | 4.270 | 4.270 | 4.140 | 4.190 | 43,500 |
| 2026-07-16 | 4.270 | 4.270 | 4.150 | 4.170 | 57,900 |
| 2026-07-15 | 4.180 | 4.300 | 4.180 | 4.240 | 119,200 |
| 2026-07-14 | 4.320 | 4.320 | 4.200 | 4.210 | 45,700 |
| 2026-07-13 | 4.330 | 4.380 | 4.270 | 4.270 | 52,600 |
| 2026-07-10 | 4.370 | 4.380 | 4.340 | 4.340 | 44,800 |
| 2026-07-09 | 4.320 | 4.400 | 4.320 | 4.400 | 80,600 |
| 2026-07-08 | 4.390 | 4.390 | 4.320 | 4.320 | 50,500 |
| 2026-07-07 | 4.410 | 4.420 | 4.390 | 4.390 | 41,400 |
| 2026-07-06 | 4.370 | 4.500 | 4.370 | 4.460 | 37,000 |
| 2026-07-03 | 4.350 | 4.370 | 4.320 | 4.360 | 41,800 |
| 2026-07-02 | 4.320 | 4.390 | 4.320 | 4.350 | 35,100 |
| 2026-07-01 | 4.400 | 4.400 | 4.310 | 4.320 | 33,100 |
| 2026-06-30 | 4.410 | 4.420 | 4.380 | 4.390 | 43,500 |
| 2026-06-29 | 4.500 | 4.500 | 4.370 | 4.450 | 78,400 |
| 2026-06-26 | 4.410 | 4.450 | 4.320 | 4.370 | 63,400 |