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 2021-01-15 CD - - - 1.550 - - 0 0 - - 2021-01-14 CD - - - 1.550 - - 0 0 - - 2021-01-13 1.600 1.600 1.530 1.550 -0.010 -0.6 495,700 777,260 20,000 - 2021-01-12 1.530 1.600 1.520 1.560 0.030 2.0 534,200 831,005 6,900 - 2021-01-11 1.480 1.530 1.480 1.530 0.050 3.4 573,200 863,357 - - 2021-01-08 1.470 1.480 1.470 1.480 - - 136,800 201,789 - - 2021-01-07 1.470 1.490 1.460 1.480 0.020 1.4 129,500 191,852 - - 2021-01-06 1.460 1.470 1.440 1.460 -0.020 -1.4 135,900 197,632 - - 2021-01-05 1.470 1.480 1.460 1.480 0.010 0.7 142,700 210,342 - - 2021-01-04 1.480 1.510 1.460 1.470 -0.010 -0.7 117,700 173,024 - - 2020-12-31 1.470 1.500 1.470 1.480 - - 132,400 196,636 - - 2020-12-30 1.450 1.480 1.450 1.480 0.030 2.1 299,400 440,169 - - 2020-12-29 1.460 1.460 1.440 1.450 -0.020 -1.4 103,800 150,915 - - 2020-12-28 1.470 1.470 1.430 1.470 - - 103,900 151,137 - - 2020-12-24 1.460 1.470 1.460 1.470 0.010 0.7 27,700 40,480 - - 2020-12-23 1.430 1.460 1.430 1.460 0.030 2.1 115,500 167,062 - - 2020-12-22 1.480 1.480 1.420 1.430 -0.030 -2.1 344,900 495,525 - - 2020-12-21 1.450 1.480 1.450 1.460 -0.010 -0.7 261,700 382,593 - - 2020-12-18 1.500 1.500 1.470 1.470 -0.010 -0.7 89,800 132,335 - - 2020-12-17 1.470 1.490 1.470 1.480 - - 126,900 187,773 - - 2020-12-16 1.480 1.480 1.460 1.480 0.010 0.7 100,900 148,314 - - 2020-12-15 1.440 1.490 1.430 1.470 0.030 2.1 495,000 725,206 - - 2020-12-14 1.420 1.450 1.420 1.440 0.010 0.7 223,500 320,594 - - 2020-12-11 1.390 1.430 1.390 1.430 0.030 2.1 164,400 231,802 - - 2020-12-10 1.400 1.410 1.390 1.400 -0.010 -0.7 125,100 175,026 - - 2020-12-09 1.410 1.410 1.390 1.410 0.010 0.7 111,000 155,227 - - 2020-12-08 1.390 1.420 1.390 1.400 - - 119,200 166,748 - - 2020-12-07 1.450 1.450 1.400 1.400 -0.050 -3.4 200,400 285,018 - - 2020-12-04 1.440 1.460 1.420 1.450 0.020 1.4 239,400 345,162 3,000 - 2020-12-03 1.420 1.430 1.410 1.430 0.030 2.1 182,100 259,375 - - 2020-12-02 1.390 1.400 1.380 1.400 0.020 1.4 61,000 85,039 - - 2020-12-01 1.370 1.410 1.360 1.380 0.010 0.7 262,600 366,975 4,800 - 2020-11-30 1.400 1.410 1.340 1.370 -0.020 -1.4 370,400 513,148 4,800 - 2020-11-27 1.380 1.390 1.350 1.390 0.010 0.7 76,200 104,270 - - 2020-11-26 1.320 1.390 1.320 1.380 0.070 5.3 232,600 319,029 - - 2020-11-25 1.340 1.340 1.300 1.310 -0.040 -3.0 184,500 241,682 - - 2020-11-24 1.330 1.350 1.320 1.350 - - 104,100 139,151 - - 2020-11-23 1.310 1.350 1.310 1.350 0.040 3.1 84,600 112,128 - - 2020-11-20 1.270 1.320 1.250 1.310 0.050 4.0 230,900 298,942 - - 2020-11-19 1.240 1.270 1.230 1.260 - - 219,700 272,696 5,300 - 2020-11-18 1.270 1.270 1.230 1.260 - - 794,700 988,857 - - 2020-11-17 1.260 1.290 1.240 1.260 0.010 0.8 71,300 90,011 - -
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