BRC Asia Share Price History (SGX:BEC)

SGX Listed Stock

BRC ASIA LIMITED (SGX:BEC)

SGD 1.450
-0.010 / -0.68%

Share Price as of: 2021-08-04 17:16

Market / ISIN Code: SGX Mainboard / SG1BG3000008

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
2021-08-04		1.450	1.470	1.430	1.450	-0.010	-0.7	86,400	125,597	100	-
2021-08-03		1.450	1.460	1.430	1.460	0.010	0.7	28,000	40,370	200	-
2021-08-02		1.440	1.460	1.440	1.450	-	-	30,600	44,158	100	-
2021-07-30		1.450	1.450	1.440	1.450	-	-	25,400	36,594	200	-
2021-07-29	XD	1.460	1.460	1.440	1.450	-0.020	-1.4	88,400	127,733	-	-
2021-07-28	XD	1.460	1.470	1.440	1.470	-0.030	-2.0	45,700	66,515	-	-
2021-07-27	CD	1.510	1.510	1.490	1.500	-0.010	-0.7	75,300	112,682	-	-
2021-07-26	CD	1.500	1.510	1.490	1.510	-	-	1,898,600	2,793,546	1,900	-
2021-07-23	CD	1.520	1.520	1.500	1.510	-0.010	-0.7	71,400	107,256	-	-
2021-07-22	CD	1.500	1.520	1.490	1.520	0.020	1.3	80,000	120,631	-	-
2021-07-21	CD	1.490	1.500	1.480	1.500	0.010	0.7	67,700	100,827	1,200	-
2021-07-19	CD	1.490	1.510	1.490	1.490	-0.020	-1.3	64,700	96,772	5,500	-
2021-07-16	CD	1.490	1.510	1.490	1.510	-	-	79,900	119,490	-	-
2021-07-15	CD	1.520	1.520	1.490	1.510	-0.010	-0.7	216,100	325,871	-	-
2021-07-14	CD	1.520	1.520	1.510	1.520	0.010	0.7	69,400	105,189	-	-
2021-07-13	CD	1.520	1.520	1.510	1.510	-	-	97,200	147,136	-	-
2021-07-12	CD	1.510	1.520	1.500	1.510	-	-	84,000	127,068	-	-
2021-07-09	CD	1.500	1.520	1.500	1.510	0.010	0.7	63,600	95,657	-	-
2021-07-08	CD	1.520	1.520	1.490	1.500	-0.020	-1.3	252,800	382,367	-	-
2021-07-07	CD	1.520	1.520	1.520	1.520	-	-	15,400	23,408	-	-
2021-07-06	CD	1.520	1.520	1.510	1.520	-	-	69,500	105,637	-	-
2021-07-05	CD	1.520	1.520	1.520	1.520	-	-	73,200	111,264	-	-
2021-07-02	CD	1.510	1.520	1.510	1.520	-	-	68,900	104,374	-	-
2021-07-01	CD	1.520	1.530	1.510	1.520	-	-	54,200	82,362	-	-
2021-06-30	CD	1.530	1.540	1.510	1.520	-0.010	-0.7	145,900	222,901	-	-
2021-06-29	CD	1.510	1.540	1.510	1.530	0.040	2.7	214,400	325,716	-	-
2021-06-28		1.500	1.500	1.490	1.490	-0.010	-0.7	58,200	87,138	4,100	-
2021-06-25		1.500	1.510	1.490	1.500	-	-	87,900	131,792	-	-
2021-06-24		1.480	1.500	1.480	1.500	0.020	1.4	72,200	107,759	5,200	-
2021-06-23		1.480	1.490	1.470	1.480	-0.010	-0.7	3,009,100	4,273,468	6,700	-
2021-06-22		1.480	1.500	1.470	1.490	-	-	69,500	103,256	8,500	-
2021-06-21		1.470	1.490	1.470	1.490	0.010	0.7	72,400	107,352	7,200	-
2021-06-18		1.490	1.500	1.470	1.480	-	-	45,400	67,215	7,000	-
2021-06-17		1.490	1.490	1.480	1.480	-0.010	-0.7	75,900	112,346	4,600	-
2021-06-16		1.480	1.500	1.480	1.490	-	-	99,700	148,349	2,900	-
2021-06-15		1.490	1.500	1.490	1.490	-0.010	-0.7	68,100	101,470	-	-
2021-06-14		1.500	1.500	1.490	1.500	-	-	173,800	260,675	2,500	-
2021-06-11		1.500	1.510	1.490	1.500	-	-	167,600	251,432	1,100	-
2021-06-10		1.490	1.510	1.490	1.500	0.030	2.0	2,568,500	3,702,741	-	-
2021-06-09		1.490	1.490	1.470	1.470	-0.020	-1.3	69,100	102,270	-	-
2021-06-08		1.490	1.500	1.480	1.490	-	-	67,800	101,241	-	-
2021-06-07		1.490	1.500	1.470	1.490	-0.010	-0.7	65,400	97,089	-	-

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