BRC Asia Share Price History (SGX:BEC)

SGX Listed Stock

BRC ASIA LIMITED (SGX:BEC)

SGD 1.340
+0.020 / +1.52%

Share Price as of: 2019-02-22 17:06

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
2019-02-22		1.320	1.340	1.320	1.340	0.020	1.5	373,500	498,906	15,000	-
2019-02-21		1.330	1.330	1.320	1.320	-0.010	-0.8	349,200	463,216	11,000	-
2019-02-20		1.320	1.340	1.320	1.330	0.010	0.8	457,200	610,355	12,000	-
2019-02-19	XD	1.330	1.340	1.320	1.320	-0.050	-3.6	468,900	626,710	11,000	-
2019-02-18	XD	1.340	1.420	1.340	1.370	0.040	3.0	444,800	623,284	3,200	-
2019-02-15	CD	1.350	1.350	1.330	1.330	-0.020	-1.5	143,300	192,715	-	-
2019-02-14	CD	1.380	1.380	1.340	1.350	-0.020	-1.5	341,700	460,344	-	-
2019-02-13	CD	1.340	1.390	1.330	1.370	0.030	2.2	440,300	602,378	5,000	-
2019-02-12	CD	1.350	1.370	1.340	1.340	-0.010	-0.7	568,400	772,144	5,000	-
2019-02-11	CD	1.250	1.370	1.140	1.350	0.070	5.5	388,200	503,959	-	-
2019-02-08	CD	1.270	1.280	1.270	1.280	-0.020	-1.5	66,000	84,150	-	-
2019-02-07	CD	1.280	1.350	1.280	1.300	0.030	2.4	649,700	863,589	16,000	-
2019-02-04	CD	1.270	1.270	1.270	1.270	0.020	1.6	4,900	6,223	3,900	-
2019-02-01	CD	1.180	1.320	1.180	1.250	0.070	5.9	441,600	563,217	13,000	-
2019-01-31	CD	1.200	1.200	1.170	1.180	-0.030	-2.5	485,100	577,864	13,000	-
2019-01-30	CD	1.190	1.270	1.190	1.210	-0.010	-0.8	89,100	107,797	-	-
2019-01-29	CD	1.220	1.220	1.220	1.220	-	-	481,800	587,796	-	-
2019-01-28	CD	1.270	1.270	1.220	1.220	-0.020	-1.6	149,900	184,073	5,900	-
2019-01-25	CD	1.250	1.260	1.230	1.240	-0.010	-0.8	338,300	418,175	20,000	-
2019-01-24	CD	1.260	1.260	1.240	1.250	0.040	3.3	468,900	583,774	12,700	-
2019-01-23	CD	1.230	1.230	1.200	1.210	-0.040	-3.2	175,200	213,719	6,900	-
2019-01-22	CD	1.250	1.250	1.210	1.250	-	-	490,400	596,858	20,900	-
2019-01-21	CD	1.260	1.260	1.230	1.250	0.010	0.8	507,000	628,906	20,000	-
2019-01-18	CD	1.250	1.280	1.230	1.240	-0.020	-1.6	491,600	614,187	8,900	-
2019-01-17	CD	1.240	1.260	1.240	1.260	0.020	1.6	248,000	309,631	5,000	-
2019-01-16	CD	1.260	1.260	1.230	1.240	0.010	0.8	253,100	314,723	6,100	-
2019-01-15	CD	1.220	1.270	1.220	1.230	0.010	0.8	167,100	206,325	6,900	-
2019-01-14		1.250	1.270	1.200	1.220	-0.010	-0.8	464,500	577,653	12,400	-
2019-01-11		1.220	1.250	1.200	1.230	0.020	1.7	709,400	866,697	14,100	-
2019-01-10		1.260	1.260	1.210	1.210	-0.010	-0.8	9,900	12,213	3,900	-
2019-01-09		1.260	1.260	1.220	1.220	-0.010	-0.8	380,000	466,537	28,900	-
2019-01-08		1.230	1.230	1.230	1.230	0.020	1.7	6,900	8,487	4,000	-
2019-01-07		1.260	1.270	1.180	1.210	-0.010	-0.8	563,000	691,564	8,000	-
2019-01-04		1.250	1.260	1.220	1.220	-0.040	-3.2	767,200	958,697	31,000	-
2019-01-03		1.260	1.260	1.260	1.260	0.010	0.8	3,000	3,780	-	-
2019-01-02		1.260	1.260	1.240	1.250	-0.010	-0.8	339,000	422,940	-	-
2018-12-31		1.260	1.270	1.260	1.260	-0.030	-2.3	164,300	207,841	2,000	-
2018-12-28		1.290	1.290	1.280	1.290	0.040	3.2	336,000	433,020	-	-
2018-12-27		1.280	1.280	1.230	1.250	-0.020	-1.6	257,800	324,360	-	-
2018-12-26		1.260	1.270	1.230	1.270	0.060	5.0	601,700	763,938	-	-
2018-12-24		1.280	1.290	1.150	1.210	-0.070	-5.5	275,300	352,353	-	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price