Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Sapphire Corporation Limited (BRD.SI)

Compare
0.0400
0.0000
(0.00%)
At close: 4:20:49 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.04200.04200.03600.04000.0400593,600
Apr 4, 20250.04000.04000.04000.04000.0400127,700
Apr 3, 20250.04200.04200.04000.04000.0400119,900
Apr 2, 20250.04000.04200.04000.04200.0420599,700
Apr 1, 20250.04000.04000.04000.04000.040010,600
Mar 28, 20250.04000.04000.04000.04000.040013,300
Mar 27, 20250.04000.04000.04000.04000.0400450,000
Mar 26, 20250.04000.04000.04000.04000.0400388,300
Mar 25, 20250.04000.04100.04000.04000.040084,600
Mar 24, 20250.04000.04000.04000.04000.0400-
Mar 21, 20250.04000.04000.04000.04000.040053,300
Mar 20, 20250.04000.04000.04000.04000.0400103,300
Mar 19, 20250.04000.04100.04000.04000.0400202,300
Mar 18, 20250.04000.04200.04000.04100.0410157,500
Mar 17, 20250.04000.04100.04000.04000.040096,900
Mar 14, 20250.03900.03900.03900.03900.0390-
Mar 13, 20250.03900.03900.03900.03900.03905,000
Mar 12, 20250.04100.04100.04000.04000.0400105,000
Mar 11, 20250.04000.04100.04000.04100.041067,000
Mar 10, 20250.04100.04100.04000.04000.0400150,000
Mar 7, 20250.04300.04300.04200.04200.0420216,600
Mar 6, 20250.04300.04400.04300.04300.0430438,900
Mar 5, 20250.04400.04500.04300.04300.0430110,900
Mar 4, 20250.04300.04300.04200.04200.0420100,000
Mar 3, 20250.04300.04300.04300.04300.043033,300
Feb 28, 20250.04500.04500.04300.04300.0430266,900
Feb 27, 20250.04500.04600.04500.04500.0450543,100
Feb 26, 20250.04700.04700.04600.04600.0460585,000
Feb 25, 20250.04800.04800.04700.04800.0480854,400
Feb 24, 20250.04800.04800.04800.04800.04806,000
Feb 21, 20250.04900.05000.04800.04800.0480636,400
Feb 20, 20250.04700.05000.04700.05000.05009,688,100
Feb 19, 20250.04800.04800.04700.04700.04701,424,600
Feb 18, 20250.04900.04900.04700.04800.04801,602,600
Feb 17, 20250.04900.05000.04900.04900.04901,135,900
Feb 14, 20250.05000.05000.04900.04900.04901,210,000
Feb 13, 20250.05000.05200.04900.04900.04902,606,700
Feb 12, 20250.05000.05100.04900.04900.04901,057,300
Feb 11, 20250.05000.05200.04900.05100.05102,251,700
Feb 10, 20250.04700.05100.04700.04900.04909,872,900
Feb 7, 20250.04700.04700.04600.04700.0470390,400
Feb 6, 20250.04600.04800.04600.04700.04703,408,600
Feb 5, 20250.04500.04600.04500.04600.04606,800
Feb 4, 20250.04600.04600.04500.04500.0450620,000
Feb 3, 20250.04500.04500.04500.04500.04501,115,500
Jan 31, 20250.04500.04500.04500.04500.0450506,600
Jan 28, 20250.04500.04500.04500.04500.0450-
Jan 27, 20250.04500.04500.04500.04500.0450737,000
Jan 24, 20250.04500.04500.04500.04500.045020,000
Jan 23, 20250.04600.04600.04500.04500.0450400,000
Jan 22, 20250.04800.04800.04700.04700.04701,745,600
Jan 21, 20250.04700.04700.04700.04700.0470446,100
Jan 20, 20250.04700.04900.04700.04800.04801,586,400
Jan 17, 20250.04700.04800.04700.04800.0480330,500
Jan 16, 20250.04900.05000.04800.04800.048011,556,400
Jan 15, 20250.04700.04900.04700.04900.04902,717,900
Jan 14, 20250.04700.04700.04700.04700.0470150,000
Jan 13, 20250.04700.04700.04700.04700.0470452,900
Jan 10, 20250.04800.04900.04800.04800.0480604,800
Jan 9, 20250.04800.04900.04800.04900.049040,100
Jan 8, 20250.04900.04900.04800.04800.0480200,100
Jan 7, 20250.04900.04900.04800.04900.0490256,900
Jan 6, 20250.04800.04900.04800.04800.0480852,800
Jan 3, 20250.04700.05000.04700.04900.04901,254,200
Jan 2, 20250.04800.04800.04800.04800.0480997,500
Dec 31, 20240.04800.04800.04800.04800.0480-
Dec 30, 20240.04900.05000.04800.04800.0480943,800
Dec 27, 20240.04700.04900.04700.04900.04907,001,700
Dec 26, 20240.04600.04700.04600.04700.0470270,600
Dec 24, 20240.04700.04700.04700.04700.04701,175,200
Dec 23, 20240.04700.04700.04700.04700.047017,000
Dec 20, 20240.04800.04800.04700.04700.0470300,000
Dec 19, 20240.04600.04800.04600.04800.04801,474,100
Dec 18, 20240.04700.04700.04700.04700.0470-
Dec 17, 20240.04600.04800.04600.04700.0470511,900
Dec 16, 20240.04900.04900.04600.04600.04601,398,200
Dec 13, 20240.04800.04800.04800.04800.0480202,000
Dec 12, 20240.04900.04900.04900.04900.0490308,600
Dec 11, 20240.04900.04900.04900.04900.0490353,300
Dec 10, 20240.05100.05100.04900.04900.04902,036,300
Dec 9, 20240.05000.05000.05000.05000.05002,685,200
Dec 6, 20240.04900.04900.04900.04900.0490101,300
Dec 5, 20240.05000.05100.04900.04900.04901,131,100
Dec 4, 20240.05200.05300.05000.05000.05001,868,600
Dec 3, 20240.04800.05100.04800.05100.05102,818,900
Dec 2, 20240.05000.05100.04700.04700.04702,043,900
Nov 29, 20240.05000.05100.04900.04900.04902,389,500
Nov 28, 20240.04900.05000.04900.05000.0500841,100
Nov 27, 20240.04900.04900.04800.04800.0480549,000
Nov 26, 20240.04900.04900.04900.04900.0490360,500
Nov 25, 20240.05100.05200.05100.05100.05101,409,000
Nov 22, 20240.05100.05200.05000.05200.05202,634,300
Nov 21, 20240.05100.05100.05100.05100.0510743,800
Nov 20, 20240.05000.05200.05000.05200.0520923,300
Nov 19, 20240.05100.05100.05000.05000.0500654,500
Nov 18, 20240.05000.05100.05000.05100.0510563,100
Nov 15, 20240.05100.05200.05000.05000.05001,072,000
Nov 14, 20240.05100.05400.05100.05100.05102,820,300
Nov 13, 20240.05200.05300.05100.05100.0510581,400
Nov 12, 20240.05000.05300.05000.05200.05201,437,200
Nov 11, 20240.05200.05200.05000.05000.0500358,400
Nov 8, 20240.05300.05300.05200.05200.052098,600
Nov 7, 20240.05300.05500.05300.05300.05301,461,100
Nov 6, 20240.05300.05400.05200.05200.0520938,100
Nov 5, 20240.05300.05300.05300.05300.0530488,100
Nov 4, 20240.05400.05400.05400.05400.0540722,900
Nov 1, 20240.05300.05400.05300.05400.0540466,000
Oct 30, 20240.05400.05500.05300.05300.05302,237,700
Oct 29, 20240.05500.05500.05300.05300.05301,869,100
Oct 28, 20240.05600.05700.05400.05400.05401,933,600
Oct 25, 20240.05600.05700.05600.05600.0560719,100
Oct 24, 20240.05700.05800.05600.05600.05601,700,700
Oct 23, 20240.06000.06000.05800.05800.05801,100,900
Oct 22, 20240.05900.06200.05800.06000.06005,309,400
Oct 21, 20240.05800.06000.05700.05900.05901,826,800
Oct 18, 20240.05800.06000.05700.05700.05701,634,300
Oct 17, 20240.06000.06000.05700.05700.05701,931,200
Oct 16, 20240.05800.06100.05700.05900.05903,736,900
Oct 15, 20240.05900.05900.05800.05800.0580715,600
Oct 14, 20240.06000.06100.05900.05900.05902,850,000
Oct 11, 20240.05900.06300.05900.06000.06003,608,900
Oct 10, 20240.05600.06300.05600.05900.05908,867,600
Oct 9, 20240.05600.05700.05500.05600.05601,738,700
Oct 8, 20240.05700.05800.05500.05700.05703,525,000
Oct 7, 20240.05800.05800.05700.05800.0580499,800
Oct 4, 20240.05800.05900.05700.05700.05702,211,700
Oct 3, 20240.05800.05800.05700.05700.0570863,600
Oct 2, 20240.05800.06100.05700.05800.05805,233,700
Oct 1, 20240.05900.05900.05700.05700.05702,318,600
Sep 30, 20240.05900.06200.05800.05900.05904,013,900
Sep 27, 20240.06000.06100.05700.05900.05901,672,700
Sep 26, 20240.06300.06500.06100.06100.0610551,900
Sep 25, 20240.06500.06800.06300.06400.06405,190,400
Sep 24, 20240.06000.06900.05900.06400.064013,830,700
Sep 23, 20240.05800.06300.05800.05900.05907,205,400
Sep 20, 20240.06100.06100.05700.05700.05703,489,100
Sep 19, 20240.05400.06400.05400.06000.060018,524,600
Sep 18, 20240.05300.05500.05200.05300.05302,046,600
Sep 17, 20240.05200.05500.05000.05300.05301,908,500
Sep 16, 20240.05400.05700.05300.05300.05302,750,900
Sep 13, 20240.05600.06000.05400.05500.05508,041,900
Sep 12, 20240.05300.05600.05100.05400.05404,006,100
Sep 11, 20240.05400.05600.05200.05400.05403,476,400
Sep 10, 20240.05500.05800.04500.05400.05407,411,700
Sep 9, 20240.06000.07200.05400.05500.055025,411,300
Sep 6, 20240.03700.06100.03700.05500.055011,170,100
Sep 5, 20240.03400.03400.03400.03400.0340386,900
Sep 4, 20240.03500.03500.03500.03500.0350-
Sep 3, 20240.03500.03500.03500.03500.035040,000
Sep 2, 20240.03600.03600.03600.03600.03609,000
Aug 30, 20240.03500.03700.03500.03700.037012,100
Aug 29, 20240.03400.03400.03400.03400.034020,000
Aug 28, 20240.03400.03400.03400.03400.0340-
Aug 27, 20240.03500.03500.03400.03400.03408,300
Aug 26, 20240.03500.03500.03500.03500.03505,000
Aug 23, 20240.03600.03600.03600.03600.036017,100
Aug 22, 20240.03500.03500.03500.03500.03502,500
Aug 21, 20240.03600.03600.03600.03600.0360-
Aug 20, 20240.03600.03600.03600.03600.03605,000
Aug 19, 20240.03600.03600.03600.03600.0360-
Aug 16, 20240.03400.03600.03400.03600.036050,300
Aug 15, 20240.03200.03200.03200.03200.0320-
Aug 14, 20240.03200.03200.03200.03200.0320-
Aug 13, 20240.03200.03200.03200.03200.0320-
Aug 12, 20240.03200.03200.03200.03200.03202,000
Aug 8, 20240.03200.03200.03200.03200.0320-
Aug 7, 20240.03200.03200.03200.03200.03205,000
Aug 6, 20240.03300.03300.03300.03300.0330-
Aug 5, 20240.03400.03400.03300.03300.0330100,000
Aug 2, 20240.03700.03700.03700.03700.0370-
Aug 1, 20240.03700.03700.03700.03700.0370-
Jul 31, 20240.03700.03700.03700.03700.037018,000
Jul 30, 20240.03500.03500.03500.03500.0350-
Jul 29, 20240.03500.03500.03300.03500.035090,700
Jul 26, 20240.03500.03500.03500.03500.0350-
Jul 25, 20240.03500.03500.03500.03500.0350-
Jul 24, 20240.03500.03500.03500.03500.0350-
Jul 23, 20240.03500.03500.03500.03500.0350-
Jul 22, 20240.03500.03500.03500.03500.0350500
Jul 19, 20240.03400.03400.03400.03400.0340-
Jul 18, 20240.03400.03400.03400.03400.0340800
Jul 17, 20240.04000.04000.04000.04000.0400-
Jul 16, 20240.03500.04000.03500.04000.040051,100
Jul 15, 20240.03500.03500.03400.03500.03502,000
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.04000.04000.04000.04000.0400-
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 9, 20240.04000.04000.04000.04000.0400-
Jul 8, 20240.04000.04000.04000.04000.0400-
Jul 5, 20240.04000.04000.04000.04000.0400-
Jul 4, 20240.04000.04000.04000.04000.0400-
Jul 3, 20240.03300.04100.03300.04000.040012,800
Jul 2, 20240.03600.03600.03600.03600.0360-
Jul 1, 20240.03600.03600.03600.03600.0360-
Jun 28, 20240.03400.03600.03300.03600.036023,400
Jun 27, 20240.03600.03600.03600.03600.0360-
Jun 26, 20240.03600.03600.03600.03600.03601,600
Jun 25, 20240.03300.04100.03300.03900.039020,200
Jun 24, 20240.03300.03300.03300.03300.0330-
Jun 21, 20240.03400.03400.03300.03300.03305,600
Jun 20, 20240.03500.03500.03300.03300.03303,300
Jun 19, 20240.03500.03500.03500.03500.0350100
Jun 18, 20240.03700.03700.03500.03500.03509,100
Jun 14, 20240.03500.04200.03500.03800.038011,900
Jun 13, 20240.03400.03400.03400.03400.0340-
Jun 12, 20240.03400.03400.03400.03400.0340-
Jun 11, 20240.03400.03400.03400.03400.03401,000
Jun 10, 20240.03400.03400.03400.03400.0340-
Jun 7, 20240.03400.03400.03400.03400.03403,300
Jun 6, 20240.04100.04100.04100.04100.0410400
Jun 5, 20240.03500.03500.03400.03400.034060,300
Jun 4, 20240.03700.03700.03600.03600.03609,300
Jun 3, 20240.03600.03600.03600.03600.03603,300
May 31, 20240.03600.03600.03600.03600.03601,800
May 30, 20240.03800.03800.03700.03700.0370100,000
May 29, 20240.04300.04300.04300.04300.0430-
May 28, 20240.04300.04300.04300.04300.0430100
May 27, 20240.03700.03700.03700.03700.0370-
May 24, 20240.03700.03700.03700.03700.0370-
May 23, 20240.03700.03700.03700.03700.0370-
May 21, 20240.03700.03700.03700.03700.0370-
May 20, 20240.03700.03700.03700.03700.0370101,500
May 17, 20240.03700.03700.03700.03700.0370-
May 16, 20240.03600.03700.03600.03700.037011,600
May 15, 20240.04000.04000.03600.03600.036050,000
May 14, 20240.03900.03900.03900.03900.0390-
May 13, 20240.03900.03900.03900.03900.03905,000
May 10, 20240.04200.04200.03900.03900.039019,500
May 9, 20240.03800.03800.03800.03800.0380-
May 8, 20240.03800.03800.03800.03800.0380-
May 7, 20240.03800.03800.03800.03800.038016,000
May 6, 20240.03900.04000.03900.04000.040016,000
May 3, 20240.04200.04200.04200.04200.0420-
May 2, 20240.03800.04300.03800.04200.04204,300
Apr 30, 20240.03900.04200.03900.03900.039010,300
Apr 29, 20240.04000.04000.03900.03900.039035,500
Apr 26, 20240.03600.04200.03600.04200.04203,400
Apr 25, 20240.04200.04200.04200.04200.0420-
Apr 24, 20240.04200.04200.04200.04200.042030,100
Apr 23, 20240.04200.04200.04200.04200.0420-
Apr 22, 20240.03600.04300.03600.04200.04206,800
Apr 19, 20240.03600.03600.03600.03600.0360-
Apr 18, 20240.03600.03600.03600.03600.0360-
Apr 17, 20240.03600.03600.03600.03600.0360-
Apr 16, 20240.03700.03700.03600.03600.03608,400
Apr 15, 20240.03800.03800.03700.03700.03702,700
Apr 12, 20240.03900.03900.03900.03900.0390-
Apr 11, 20240.03800.03900.03800.03900.03907,200
Apr 9, 20240.03800.03800.03800.03800.03802,500
Apr 8, 20240.03800.04100.03600.04100.041012,500