BRC Asia Share Price History (SGX:BEC)

SGX Listed Stock

BRC ASIA LIMITED (SGX:BEC)

SGD 1.020
-0.020 / -1.92%

Share Price as of: 2020-04-06 17:16

Market / ISIN Code: SGX Mainboard / SG1BG3000008

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Building Products

BRC ASIA LIMITED BEC.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-04-06		1.070	1.100	1.000	1.020	-0.020	-1.9	208,200	212,714	34,300	-
2020-04-03		1.130	1.130	1.040	1.040	-0.090	-8.0	294,500	312,462	58,600	-
2020-04-02		1.160	1.160	1.070	1.130	0.030	2.7	363,600	397,208	50,900	-
2020-04-01		1.130	1.130	1.100	1.100	-0.030	-2.7	86,100	95,464	-	-
2020-03-31		1.150	1.160	1.120	1.130	-0.020	-1.7	214,300	242,139	28,100	-
2020-03-30		1.180	1.180	1.150	1.150	-0.050	-4.2	96,500	111,841	11,000	-
2020-03-27		1.160	1.220	1.160	1.200	0.080	7.1	410,100	488,005	-	-
2020-03-26		1.100	1.160	1.100	1.120	-0.020	-1.8	130,400	145,520	21,200	-
2020-03-25		1.220	1.220	1.100	1.140	0.050	4.6	384,100	432,842	12,700	-
2020-03-24		1.130	1.130	1.060	1.090	-0.010	-0.9	64,100	70,376	21,700	-
2020-03-23		1.160	1.190	1.050	1.100	-0.100	-8.3	254,200	282,565	100	-
2020-03-20		1.140	1.200	1.130	1.200	0.060	5.3	197,600	230,875	16,100	-
2020-03-19		1.200	1.230	1.130	1.140	-0.060	-5.0	189,600	219,017	2,900	-
2020-03-18	XD	1.280	1.280	1.200	1.200	-0.080	-6.3	117,700	145,916	-	-
2020-03-17	XD	1.290	1.290	1.190	1.280	-0.060	-4.5	251,300	312,800	-	-
2020-03-16	CD	1.400	1.420	1.330	1.340	-0.070	-5.0	501,900	682,865	-	-
2020-03-13	CD	1.450	1.470	1.390	1.410	-0.080	-5.4	671,800	950,840	-	-
2020-03-12	CD	1.560	1.570	1.210	1.490	-0.060	-3.9	447,500	675,405	-	-
2020-03-11	CD	1.570	1.580	1.540	1.550	-	-	143,500	222,570	-	-
2020-03-10	CD	1.540	1.590	1.540	1.550	-	-	164,500	256,869	-	-
2020-03-09	CD	1.600	1.630	1.550	1.550	-0.060	-3.7	412,200	649,231	-	-
2020-03-06	CD	1.620	1.640	1.610	1.610	-0.020	-1.2	184,200	298,400	-	-
2020-03-05	CD	1.660	1.680	1.620	1.630	-0.030	-1.8	294,700	485,565	3,000	-
2020-03-04	CD	1.680	1.680	1.660	1.660	-0.030	-1.8	176,200	295,220	53,200	-
2020-03-03	CD	1.700	1.710	1.670	1.690	-	-	248,300	421,824	-	-
2020-03-02	CD	1.640	1.690	1.610	1.690	0.050	3.0	202,400	336,477	-	-
2020-02-28	CD	1.670	1.680	1.640	1.640	-0.040	-2.4	372,600	618,924	6,000	-
2020-02-27	CD	1.700	1.710	1.670	1.680	-0.020	-1.2	227,100	382,413	-	-
2020-02-26	CD	1.700	1.720	1.690	1.700	-	-	99,100	168,693	2,500	-
2020-02-25	CD	1.710	1.730	1.700	1.700	-0.010	-0.6	211,800	363,008	54,800	-
2020-02-24	CD	1.750	1.750	1.710	1.710	-0.040	-2.3	169,500	292,314	1,000	-
2020-02-21	CD	1.740	1.760	1.740	1.750	-0.010	-0.6	49,400	86,384	1,000	-
2020-02-20	CD	1.730	1.770	1.730	1.760	0.030	1.7	243,800	426,923	500	-
2020-02-19	CD	1.730	1.750	1.730	1.730	-	-	317,900	551,613	1,400	-
2020-02-18	CD	1.740	1.750	1.730	1.730	-	-	268,000	464,565	800	-
2020-02-17	CD	1.750	1.760	1.730	1.730	-0.020	-1.1	248,500	432,650	1,600	-
2020-02-14	CD	1.750	1.770	1.740	1.750	-	-	143,400	251,029	-	-
2020-02-13	CD	1.730	1.780	1.720	1.750	0.020	1.2	941,700	1,643,883	17,700	-
2020-02-12	CD	1.720	1.730	1.720	1.730	0.030	1.8	100,800	173,572	-	-
2020-02-11	CD	1.720	1.730	1.700	1.700	-0.020	-1.2	373,400	638,242	-	-
2020-02-10	CD	1.750	1.750	1.700	1.720	-0.040	-2.3	340,500	585,722	-	-
2020-02-07	CD	1.770	1.770	1.760	1.760	-0.010	-0.6	241,500	426,004	200	-
2020-02-06	CD	1.780	1.790	1.750	1.770	-0.010	-0.6	363,500	645,821	100	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price