BRC Asia BEC
SGD 4.07
-1.23% -0.05 Updated 13 Nov 2026, 17:16 SGT
Price chart
BEC.SI · Yahoo Finance · Daily prices
SGD 4.07
Close on 2026-11-13
Price source and timing
Collected 15 Nov 2026, 19:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
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 |
|---|---|---|---|---|---|
| 2026-11-13 | 4.130 | 4.130 | 4.050 | 4.070 | 70,500 |
| 2026-11-12 | 4.200 | 4.260 | 4.120 | 4.120 | 62,600 |
| 2026-11-11 | 4.190 | 4.240 | 4.150 | 4.220 | 136,000 |
| 2026-11-10 | 4.160 | 4.190 | 4.150 | 4.160 | 42,800 |
| 2026-11-06 | 4.200 | 4.200 | 4.070 | 4.160 | 203,500 |
| 2026-11-05 | 4.170 | 4.190 | 4.160 | 4.190 | 94,400 |
| 2026-11-04 | 4.140 | 4.150 | 4.100 | 4.150 | 51,700 |
| 2026-11-03 | 4.130 | 4.170 | 4.130 | 4.140 | 54,300 |
| 2026-11-02 | 4.150 | 4.170 | 4.130 | 4.130 | 29,800 |
| 2026-10-30 | 4.110 | 4.250 | 4.110 | 4.170 | 241,300 |
| 2026-10-29 | 4.110 | 4.130 | 4.080 | 4.100 | 251,600 |
| 2026-10-28 | 3.960 | 4.130 | 3.950 | 4.110 | 210,400 |
| 2026-10-27 | 3.830 | 3.980 | 3.830 | 3.930 | 90,200 |
| 2026-10-26 | 4.070 | 4.080 | 3.830 | 3.900 | 234,300 |
| 2026-10-23 | 4.140 | 4.140 | 4.050 | 4.080 | 59,000 |
| 2026-10-22 | 4.120 | 4.180 | 4.100 | 4.120 | 385,400 |
| 2026-10-21 | 4.100 | 4.230 | 4.080 | 4.210 | 304,200 |
| 2026-10-20 | 4.080 | 4.090 | 4.050 | 4.090 | 41,900 |
| 2026-10-19 | 4.070 | 4.090 | 4.050 | 4.080 | 22,000 |
| 2026-10-16 | 4.050 | 4.100 | 4.030 | 4.100 | 115,800 |
| 2026-10-15 | 4.030 | 4.100 | 4.030 | 4.080 | 298,400 |
| 2026-10-14 | 4.070 | 4.120 | 4.070 | 4.110 | 39,700 |
| 2026-10-13 | 4.120 | 4.120 | 4.020 | 4.060 | 81,700 |
| 2026-10-12 | 4.150 | 4.150 | 4.080 | 4.110 | 36,400 |
| 2026-10-09 | 4.130 | 4.150 | 4.100 | 4.110 | 27,700 |
| 2026-10-08 | 4.260 | 4.260 | 4.060 | 4.090 | 203,100 |
| 2026-10-07 | 4.140 | 4.260 | 4.140 | 4.260 | 189,500 |
| 2026-10-06 | 4.170 | 4.170 | 4.140 | 4.140 | 20,300 |
| 2026-10-05 | 4.120 | 4.180 | 4.120 | 4.160 | 108,400 |
| 2026-10-02 | 4.100 | 4.120 | 4.100 | 4.120 | 49,000 |
| 2026-10-01 | 4.120 | 4.120 | 4.090 | 4.100 | 75,100 |
| 2026-09-30 | 4.110 | 4.150 | 4.110 | 4.120 | 47,500 |
| 2026-09-29 | 4.120 | 4.120 | 4.080 | 4.110 | 60,200 |
| 2026-09-28 | 4.110 | 4.140 | 4.100 | 4.120 | 16,700 |
| 2026-09-25 | 4.150 | 4.160 | 4.090 | 4.090 | 54,900 |
| 2026-09-24 | 4.110 | 4.160 | 4.110 | 4.140 | 65,100 |
| 2026-09-23 | 4.110 | 4.120 | 4.100 | 4.110 | 40,100 |
| 2026-09-22 | 4.110 | 4.120 | 4.100 | 4.120 | 78,300 |
| 2026-09-21 | 4.150 | 4.150 | 4.080 | 4.120 | 69,500 |
| 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 |