BHG Retail REIT (BMGU.SI)

Compare

0.4400

-0.0100

(-2.22%)

At close: 5:04:23 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	0.3850	0.4400	0.3850	0.4400	0.4400	11,000
Mar 12, 2025	0.4200	0.4500	0.4050	0.4500	0.4500	18,300
Mar 11, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 6, 2025	0.3900	0.4800	0.3900	0.4500	0.4500	3,200
Mar 5, 2025	0.0025 Dividend
Mar 5, 2025	0.4450	0.4800	0.4450	0.4800	0.4800	2,000
Mar 4, 2025	0.4000	0.4900	0.3950	0.4500	0.4475	29,000
Mar 3, 2025	0.4600	0.4600	0.4600	0.4600	0.4574	-
Feb 28, 2025	0.4100	0.4600	0.4000	0.4600	0.4574	23,200
Feb 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4077	1,000
Feb 26, 2025	0.4150	0.4150	0.4150	0.4150	0.4127	-
Feb 25, 2025	0.4000	0.4150	0.4000	0.4150	0.4127	4,400
Feb 24, 2025	0.4000	0.4300	0.4000	0.4000	0.3978	15,400
Feb 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 19, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 18, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 12, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 11, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Feb 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Jan 31, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Jan 28, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	200
Jan 27, 2025	0.4400	0.4400	0.4300	0.4300	0.4276	300
Jan 24, 2025	0.4200	0.4500	0.4200	0.4500	0.4475	300
Jan 23, 2025	0.4300	0.4300	0.4200	0.4200	0.4177	1,000
Jan 22, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Jan 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	-
Jan 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4475	100
Jan 17, 2025	0.4300	0.4300	0.4300	0.4300	0.4276	3,300
Jan 16, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 15, 2025	0.4300	0.4650	0.4200	0.4650	0.4624	1,100
Jan 14, 2025	0.4300	0.4600	0.3700	0.4200	0.4177	2,400
Jan 13, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 10, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 9, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 8, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 7, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 6, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 3, 2025	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jan 2, 2025	0.4500	0.4650	0.4500	0.4650	0.4624	25,000
Dec 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	200
Dec 19, 2024	0.4050	0.4050	0.3500	0.4000	0.3978	17,000
Dec 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	500
Dec 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4674	-
Dec 9, 2024	0.4650	0.4700	0.4650	0.4700	0.4674	10,000
Dec 6, 2024	0.4150	0.4150	0.4100	0.4100	0.4077	12,100
Dec 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	2,000
Dec 4, 2024	0.4000	0.4500	0.4000	0.4500	0.4475	26,300
Dec 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Dec 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	13,000
Nov 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	500
Nov 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Nov 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	-
Nov 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	500
Nov 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Nov 22, 2024	0.4900	0.4900	0.4600	0.4600	0.4574	23,000
Nov 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	400
Nov 20, 2024	0.4400	0.4500	0.4400	0.4500	0.4475	10,000
Nov 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4276	-
Nov 18, 2024	0.4300	0.4400	0.4300	0.4300	0.4276	10,600
Nov 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4376	-
Nov 14, 2024	0.4500	0.4500	0.4100	0.4400	0.4376	5,800
Nov 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Nov 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4574	12,300
Nov 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Nov 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Nov 7, 2024	0.4500	0.4900	0.3600	0.4900	0.4873	27,000
Nov 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Nov 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Nov 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Nov 1, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Oct 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Oct 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	-
Oct 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4574	10,000
Oct 25, 2024	0.4550	0.4550	0.4550	0.4550	0.4525	-
Oct 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4525	300
Oct 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4873	-
Oct 1, 2024	0.4500	0.4900	0.4500	0.4900	0.4873	2,100
Sep 30, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	-
Sep 27, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	-
Sep 26, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	-
Sep 25, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	-
Sep 24, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	-
Sep 23, 2024	0.5000	0.5000	0.5000	0.5000	0.4972	20,100
Sep 20, 2024	0.4700	0.4700	0.4350	0.4350	0.4326	10,100
Sep 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4674	-
Sep 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4674	-
Sep 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4674	10,000
Sep 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4276	100
Sep 13, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Sep 12, 2024	0.4400	0.4750	0.4400	0.4750	0.4724	4,000
Sep 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Sep 10, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Sep 9, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	20,000
Sep 6, 2024	0.4350	0.4350	0.4350	0.4350	0.4326	3,000
Sep 5, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Sep 4, 2024	0.4200	0.4750	0.4200	0.4750	0.4724	31,000
Sep 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4177	-
Sep 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4177	13,900
Aug 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 29, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 27, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 23, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4724	-
Aug 20, 2024	0.4550	0.4750	0.4550	0.4750	0.4724	20,100
Aug 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4475	10,000
Aug 16, 2024	0.0025 Dividend
Aug 16, 2024	0.4250	0.4500	0.4250	0.4500	0.4475	23,900
Aug 15, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 8, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 7, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 6, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
Aug 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	10,000
Aug 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4255	3,000
Aug 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	12,100
Jul 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	13,000
Jul 24, 2024	0.5050	0.5050	0.4300	0.4300	0.4255	12,800
Jul 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	28,700
Jul 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	33,000
Jul 19, 2024	0.4350	0.4350	0.4300	0.4350	0.4304	16,800
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3958	-
Jul 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3958	10,000
Jul 16, 2024	0.4700	0.4900	0.4700	0.4900	0.4848	75,000
Jul 15, 2024	0.4200	0.4250	0.4200	0.4250	0.4205	9,500
Jul 12, 2024	0.4300	0.4300	0.4200	0.4200	0.4156	17,200
Jul 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jul 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 24, 2024	0.4900	0.5000	0.4900	0.4900	0.4848	14,200
Jun 21, 2024	0.4900	0.5000	0.4900	0.4900	0.4848	86,500
Jun 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4651	-
Jun 19, 2024	0.4800	0.4800	0.4700	0.4700	0.4651	1,900
Jun 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	2,000
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3958	59,400
Jun 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	-
Jun 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	-
Jun 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	-
Jun 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	100
Jun 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
Jun 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	200
May 20, 2024	0.4800	0.4900	0.4800	0.4800	0.4749	600
May 17, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	200
May 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	200
May 15, 2024	0.4900	0.5000	0.4900	0.5000	0.4947	400
May 14, 2024	0.4900	0.5000	0.4900	0.5000	0.4947	800
May 13, 2024	0.5000	0.5000	0.4800	0.5000	0.4947	900
May 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4749	200
May 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 8, 2024	0.4800	0.4900	0.4700	0.4900	0.4848	1,600
May 7, 2024	0.4800	0.4900	0.4800	0.4900	0.4848	600
May 6, 2024	0.4800	0.4900	0.4800	0.4900	0.4848	500
May 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	-
May 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4848	300
Apr 30, 2024	0.4800	0.4950	0.3300	0.4950	0.4898	22,200
Apr 29, 2024	0.4800	0.4950	0.4600	0.4950	0.4898	7,400
Apr 26, 2024	0.4800	0.4950	0.4000	0.4950	0.4898	6,400
Apr 25, 2024	0.4900	0.4900	0.4000	0.4800	0.4749	5,900
Apr 24, 2024	0.4800	0.4900	0.4800	0.4900	0.4848	1,200
Apr 23, 2024	0.4800	0.4950	0.4800	0.4950	0.4898	1,200
Apr 22, 2024	0.4700	0.4900	0.4500	0.4900	0.4848	6,200
Apr 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 18, 2024	0.4600	0.4850	0.4600	0.4850	0.4799	27,600
Apr 17, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 16, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 15, 2024	0.4700	0.4850	0.4700	0.4850	0.4799	2,200
Apr 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 11, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 9, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 8, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 5, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 4, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 3, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 2, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Apr 1, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 28, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 27, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	300
Mar 26, 2024	0.4550	0.4850	0.4550	0.4700	0.4651	3,000
Mar 25, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 22, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-
Mar 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4799	-

SK6U.SI Paragon REIT

0.9700

+0.52%

CRPU.SI Sasseur Real Estate Investment Trust

0.6950

+0.72%

P40U.SI Starhill Global Real Estate Investment Trust

0.4950

0.00%

AU8U.SI CapitaLand China Trust

0.6950

+1.46%

J69U.SI Frasers Centrepoint Trust

2.2000

-0.45%

C38U.SI CapitaLand Integrated Commercial Trust

2.1100

+1.44%

0823.HK LINK REIT

37.100

+0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BHG Retail REIT (BMGU.SI)

Related Tickers