JB Foods

BEW.SI · Yahoo Finance · Daily prices

SGD 0.755 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	0.755	0.755	0.755	0.755	7,200
2026-09-17	0.755	0.755	0.755	0.755	25,900
2026-09-16	0.750	0.755	0.750	0.755	85,000
2026-09-15	0.770	0.770	0.770	0.770	0
2026-09-14	0.770	0.770	0.770	0.770	200
2026-09-11	0.750	0.765	0.750	0.760	85,400
2026-09-10	0.750	0.750	0.750	0.750	10,000
2026-09-09	0.780	0.780	0.775	0.775	15,200
2026-09-08	0.775	0.775	0.775	0.775	41,100
2026-09-07	0.760	0.775	0.760	0.775	102,000
2026-09-04	0.740	0.760	0.740	0.750	33,200
2026-09-03	0.740	0.750	0.730	0.745	304,800
2026-09-02	0.725	0.740	0.725	0.740	154,100
2026-09-01	0.720	0.720	0.720	0.720	20,400
2026-08-31	0.715	0.730	0.715	0.725	30,600
2026-08-28	0.715	0.715	0.715	0.715	64,000
2026-08-27	0.715	0.715	0.715	0.715	91,000
2026-08-26	0.705	0.720	0.700	0.720	1,249,300
2026-08-25	0.680	0.700	0.680	0.700	67,800
2026-08-24	0.670	0.680	0.670	0.680	16,500
2026-08-21	0.670	0.670	0.670	0.670	23,000
2026-08-20	0.670	0.690	0.670	0.690	17,000
2026-08-19	0.645	0.645	0.645	0.645	15,000
2026-08-18	0.645	0.645	0.645	0.645	0
2026-08-17	0.660	0.660	0.645	0.645	5,000
2026-08-14	0.680	0.680	0.645	0.645	138,000
2026-08-13	0.680	0.680	0.680	0.680	40,000
2026-08-12	0.670	0.680	0.670	0.680	45,000
2026-08-11	0.680	0.680	0.675	0.675	3,900
2026-08-07	0.695	0.695	0.695	0.695	0
2026-08-06	0.665	0.695	0.665	0.695	80,100
2026-08-05	0.690	0.690	0.685	0.685	17,400
2026-08-04	0.730	0.735	0.730	0.735	370,500
2026-08-03	0.730	0.735	0.730	0.730	241,300
2026-07-31	0.730	0.735	0.730	0.730	141,400
2026-07-30	0.735	0.740	0.730	0.730	152,800
2026-07-29	0.710	0.735	0.710	0.735	95,200
2026-07-28	0.710	0.730	0.705	0.730	6,200
2026-07-27	0.720	0.720	0.720	0.720	10,000
2026-07-24	0.730	0.730	0.730	0.730	0
2026-07-23	0.730	0.735	0.730	0.730	24,400
2026-07-22	0.705	0.730	0.705	0.730	22,100
2026-07-21	0.735	0.735	0.735	0.735	0
2026-07-20	0.700	0.735	0.700	0.735	15,300
2026-07-17	0.740	0.740	0.740	0.740	0
2026-07-16	0.730	0.745	0.730	0.740	11,500
2026-07-15	0.710	0.730	0.705	0.730	96,600
2026-07-14	0.710	0.710	0.710	0.710	5,000
2026-07-13	0.715	0.715	0.715	0.715	0
2026-07-10	0.715	0.715	0.715	0.715	12,000
2026-07-09	0.705	0.705	0.705	0.705	0
2026-07-08	0.705	0.705	0.705	0.705	5,000
2026-07-07	0.715	0.715	0.680	0.690	86,500
2026-07-06	0.710	0.710	0.710	0.710	10,000
2026-07-03	0.715	0.715	0.715	0.715	100
2026-07-02	0.710	0.710	0.710	0.710	0
2026-07-01	0.710	0.710	0.710	0.710	5,000
2026-06-30	0.700	0.700	0.700	0.700	28,000
2026-06-29	0.710	0.710	0.710	0.710	0
2026-06-26	0.710	0.710	0.710	0.710	10,000