SES - Delayed Quote
SGD
BRC Asia Limited (BEC.SI)
4.1700
+0.0700
(+1.71%)
At close: October 30 at 5:04:22 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.1100
4.2500
4.1100
4.1700
4.1700
241,300
Oct 29, 2026
4.1100
4.1300
4.0800
4.1000
4.1000
251,600
Oct 28, 2026
3.9600
4.1300
3.9500
4.1100
4.1100
210,400
Oct 27, 2026
3.8300
3.9800
3.8300
3.9300
3.9300
90,200
Oct 26, 2026
4.0700
4.0800
3.8300
3.9000
3.9000
234,300
Oct 23, 2026
4.1400
4.1400
4.0500
4.0800
4.0800
59,000
Oct 22, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
4.1200
4.1800
4.1000
4.1200
4.1200
385,400
Oct 21, 2026
4.1000
4.2300
4.0800
4.2100
4.1300
304,200
Oct 20, 2026
4.0800
4.0900
4.0500
4.0900
4.0123
41,900
Oct 19, 2026
4.0700
4.0900
4.0500
4.0800
4.0025
22,000
Oct 16, 2026
4.0500
4.1000
4.0300
4.1000
4.0221
115,800
Oct 15, 2026
4.0300
4.1000
4.0300
4.0800
4.0025
298,400
Oct 14, 2026
4.0700
4.1200
4.0700
4.1100
4.0319
39,700
Oct 13, 2026
4.1200
4.1200
4.0200
4.0600
3.9829
81,700
Oct 12, 2026
4.1500
4.1500
4.0800
4.1100
4.0319
36,400
Oct 9, 2026
4.1300
4.1500
4.1000
4.1100
4.0319
27,700
Oct 8, 2026
4.2600
4.2600
4.0600
4.0900
4.0123
203,100
Oct 7, 2026
4.1400
4.2600
4.1400
4.2600
4.1790
189,500
Oct 6, 2026
4.1700
4.1700
4.1400
4.1400
4.0613
20,300
Oct 5, 2026
4.1200
4.1800
4.1200
4.1600
4.0809
108,400
Oct 2, 2026
4.1000
4.1200
4.1000
4.1200
4.0417
49,000
Oct 1, 2026
4.1200
4.1200
4.0900
4.1000
4.0221
75,100
Sep 30, 2026
4.1100
4.1500
4.1100
4.1200
4.0417
47,500
Sep 29, 2026
4.1200
4.1200
4.0800
4.1100
4.0319
60,200
Sep 28, 2026
4.1100
4.1400
4.1000
4.1200
4.0417
16,700
Sep 25, 2026
4.1500
4.1600
4.0900
4.0900
4.0123
54,900
Sep 24, 2026
4.1100
4.1600
4.1100
4.1400
4.0613
65,100
Sep 23, 2026
4.1100
4.1200
4.1000
4.1100
4.0319
40,100
Sep 22, 2026
4.1100
4.1200
4.1000
4.1200
4.0417
78,300
Sep 21, 2026
4.1500
4.1500
4.0800
4.1200
4.0417
69,500
Sep 18, 2026
4.1500
4.1500
4.0800
4.1300
4.0515
145,000
Sep 17, 2026
4.1300
4.1800
4.1300
4.1500
4.0711
81,800
Sep 16, 2026
4.1300
4.1500
4.1300
4.1400
4.0613
104,500
Sep 15, 2026
4.1900
4.2000
4.1300
4.1300
4.0515
85,400
Sep 14, 2026
4.2000
4.2100
4.1800
4.2000
4.1202
39,000
Sep 11, 2026
4.2000
4.2300
4.1800
4.2000
4.1202
66,400
Sep 10, 2026
4.2300
4.2500
4.2000
4.2500
4.1692
10,900
Sep 9, 2026
4.2400
4.2500
4.2000
4.2300
4.1496
98,700
Sep 8, 2026
4.2400
4.2500
4.2100
4.2400
4.1594
70,400
Sep 7, 2026
4.2200
4.2600
4.2200
4.2600
4.1790
79,600
Sep 4, 2026
4.2000
4.2300
4.1600
4.2200
4.1398
79,900
Sep 3, 2026
4.2300
4.2300
4.1800
4.1900
4.1104
65,500
Sep 2, 2026
4.2300
4.2600
4.2100
4.2300
4.1496
75,200
Sep 1, 2026
4.2300
4.2400
4.1800
4.1800
4.1006
32,300
Aug 31, 2026
4.1700
4.2400
4.1400
4.2400
4.1594
68,400
Aug 28, 2026
4.1900
4.2200
4.1200
4.1600
4.0809
171,900
Aug 27, 2026
4.2200
4.2200
4.1700
4.1900
4.1104
148,200
Aug 26, 2026
4.2300
4.2400
4.2100
4.2200
4.1398
35,000
Aug 25, 2026
4.2200
4.2400
4.2100
4.2300
4.1496
84,100
Aug 24, 2026
4.2600
4.2600
4.2100
4.2300
4.1496
78,500
Aug 21, 2026
4.2500
4.2600
4.2200
4.2600
4.1790
64,200
Aug 20, 2026
4.2800
4.2900
4.2200
4.2500
4.1692
45,900
Aug 19, 2026
4.2900
4.3200
4.2900
4.3000
4.2183
55,800
Aug 18, 2026
4.3000
4.3300
4.3000
4.3200
4.2379
62,100
Aug 17, 2026
4.3300
4.3400
4.2500
4.3000
4.2183
78,300
Aug 14, 2026
4.3100
4.3100
4.2600
4.2700
4.1889
49,900
Aug 13, 2026
4.4600
4.4600
4.2700
4.3000
4.2183
233,800
Aug 12, 2026
4.3600
4.5300
4.3600
4.4800
4.3949
152,500
Aug 11, 2026
4.2100
4.3800
4.2100
4.3200
4.2379
125,500
Aug 7, 2026
4.2800
4.2800
4.2000
4.2000
4.1202
75,000
Aug 6, 2026
4.2900
4.2900
4.2300
4.2300
4.1496
73,500
Aug 5, 2026
4.3000
4.3000
4.2300
4.2300
4.1496
85,100
Aug 4, 2026
4.2600
4.2900
4.2400
4.2500
4.1692
56,200
Aug 3, 2026
4.2500
4.2800
4.2200
4.2500
4.1692
57,600
Jul 31, 2026
4.2100
4.2600
4.2100
4.2600
4.1790
63,300
Jul 30, 2026
4.2000
4.2500
4.2000
4.2000
4.1202
104,000
Jul 29, 2026
4.3000
4.3000
4.2300
4.2600
4.1790
38,300
Jul 28, 2026
4.3500
4.3500
4.2900
4.3000
4.2183
104,300
Jul 27, 2026
4.3200
4.3600
4.2200
4.3500
4.2673
82,100
Jul 24, 2026
4.3300
4.3400
4.2200
4.3100
4.2281
94,100
Jul 23, 2026
4.2300
4.3300
4.2300
4.3300
4.2477
114,000
Jul 22, 2026
4.2400
4.2400
4.2000
4.2200
4.1398
33,200
Jul 21, 2026
4.3500
4.3500
4.2000
4.2800
4.1987
85,000
Jul 20, 2026
4.1800
4.2000
4.1400
4.2000
4.1202
47,200
Jul 17, 2026
4.2700
4.2700
4.1400
4.1900
4.1104
43,500
Jul 16, 2026
4.2700
4.2700
4.1500
4.1700
4.0908
57,900
Jul 15, 2026
4.1800
4.3000
4.1800
4.2400
4.1594
119,200
Jul 14, 2026
4.3200
4.3200
4.2000
4.2100
4.1300
45,700
Jul 13, 2026
4.3300
4.3800
4.2700
4.2700
4.1889
52,600
Jul 10, 2026
4.3700
4.3800
4.3400
4.3400
4.2575
44,800
Jul 9, 2026
4.3200
4.4000
4.3200
4.4000
4.3164
80,600
Jul 8, 2026
4.3900
4.3900
4.3200
4.3200
4.2379
50,500
Jul 7, 2026
4.4100
4.4200
4.3900
4.3900
4.3066
41,400
Jul 6, 2026
4.3700
4.5000
4.3700
4.4600
4.3752
37,000
Jul 3, 2026
4.3500
4.3700
4.3200
4.3600
4.2771
41,800
Jul 2, 2026
4.3200
4.3900
4.3200
4.3500
4.2673
35,100
Jul 1, 2026
4.4000
4.4000
4.3100
4.3200
4.2379
33,100
Jun 30, 2026
4.4100
4.4200
4.3800
4.3900
4.3066
43,500
Jun 29, 2026
4.5000
4.5000
4.3700
4.4500
4.3654
78,400
Jun 26, 2026
4.4100
4.4500
4.3200
4.3700
4.2870
63,400
Jun 25, 2026
4.3500
4.4200
4.3500
4.4100
4.3262
37,600
Jun 24, 2026
4.3500
4.4400
4.3400
4.3600
4.2771
22,400
Jun 23, 2026
4.4700
4.5500
4.3200
4.3500
4.2673
96,300
Jun 22, 2026
4.4800
4.5000
4.4600
4.4700
4.3851
29,200
Jun 19, 2026
4.4900
4.5100
4.4500
4.4800
4.3949
46,400
Jun 18, 2026
4.5000
4.5500
4.4600
4.4600
4.3752
58,200
Jun 17, 2026
4.6300
4.6300
4.4800
4.4900
4.4047
78,600
Jun 16, 2026
4.6200
4.6200
4.4700
4.4900
4.4047
35,700
Jun 15, 2026
4.5800
4.5800
4.4800
4.5400
4.4537
102,700
Jun 12, 2026
4.4800
4.4900
4.4500
4.4700
4.3851
58,200
Jun 11, 2026
4.4800
4.4800
4.4600
4.4800
4.3949
39,800
Jun 10, 2026
4.5400
4.5400
4.4200
4.4800
4.3949
97,500
Jun 9, 2026
4.4300
4.5400
4.4300
4.4500
4.3654
26,200
Jun 8, 2026
4.5000
4.5700
4.4100
4.4300
4.3458
93,700
Jun 5, 2026
4.5800
4.5900
4.5500
4.5500
4.4635
32,900
Jun 4, 2026
4.6600
4.6600
4.5600
4.5800
4.4930
39,500
Jun 3, 2026
4.6900
4.7200
4.6200
4.6600
4.5714
75,200
Jun 2, 2026
4.6500
4.7000
4.5900
4.6600
4.5714
188,300
May 29, 2026
4.6100
4.6200
4.5200
4.5800
4.4930
131,300
May 28, 2026
4.6100
4.6800
4.6100
4.6100
4.5224
39,900
May 26, 2026
4.6500
4.6500
4.6000
4.6200
4.5322
19,000
May 25, 2026
4.6100
4.6700
4.6100
4.6600
4.5714
32,900
May 22, 2026
4.6500
4.7000
4.5700
4.6100
4.5224
145,600
May 21, 2026
4.7100
4.7500
4.6500
4.7100
4.6205
127,900
May 20, 2026
4.6700
4.6900
4.6100
4.6900
4.6009
39,000
May 19, 2026
4.7100
4.7100
4.6200
4.6700
4.5813
83,600
May 18, 2026
4.8100
4.8200
4.6600
4.7100
4.6205
74,500
May 15, 2026
4.7000
4.8300
4.7000
4.8000
4.7088
394,400
May 14, 2026
4.6400
4.7200
4.6000
4.6500
4.5616
355,300
May 13, 2026
4.5400
4.6400
4.5200
4.5800
4.4930
164,700
May 12, 2026
4.5600
4.6300
4.4800
4.4900
4.4047
125,900
May 11, 2026
4.7000
4.7000
4.5600
4.5700
4.4832
138,400
May 8, 2026
4.4300
4.7200
4.4100
4.7000
4.6107
138,100
May 7, 2026
4.4100
4.4900
4.4100
4.4500
4.3654
17,100
May 6, 2026
4.4000
4.4100
4.3800
4.4100
4.3262
68,500
May 5, 2026
4.4800
4.4800
4.4000
4.4000
4.3164
34,400
May 4, 2026
4.4700
4.5000
4.4700
4.4800
4.3949
44,200
Apr 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
4.4900
4.5100
4.4500
4.4700
4.3851
78,000
Apr 29, 2026
4.6300
4.6500
4.6200
4.6300
4.4047
31,100
Apr 28, 2026
4.6100
4.6500
4.6100
4.6400
4.4142
23,700
Apr 27, 2026
4.6300
4.6400
4.6000
4.6300
4.4047
36,200
Apr 24, 2026
4.6100
4.6500
4.6000
4.6200
4.3952
35,700
Apr 23, 2026
4.6400
4.6500
4.6200
4.6300
4.4047
36,000
Apr 22, 2026
4.6300
4.6700
4.6200
4.6600
4.4332
16,900
Apr 21, 2026
4.6200
4.6500
4.6200
4.6500
4.4237
28,100
Apr 20, 2026
4.6700
4.6700
4.6200
4.6200
4.3952
54,000
Apr 17, 2026
4.6600
4.6900
4.6500
4.6700
4.4427
53,600
Apr 16, 2026
4.6800
4.7000
4.6600
4.6800
4.4522
50,300
Apr 15, 2026
4.6800
4.7200
4.6700
4.7000
4.4713
54,500
Apr 14, 2026
4.6800
4.6900
4.6600
4.6800
4.4522
44,600
Apr 13, 2026
4.7000
4.7200
4.6700
4.6800
4.4522
47,000
Apr 10, 2026
4.6800
4.7200
4.6800
4.7000
4.4713
65,300
Apr 9, 2026
4.7000
4.7100
4.6600
4.6800
4.4522
53,100
Apr 8, 2026
4.6800
4.7200
4.6400
4.7000
4.4713
106,400
Apr 7, 2026
4.6700
4.6800
4.6400
4.6600
4.4332
8,200
Apr 6, 2026
4.6700
4.7000
4.6500
4.6800
4.4522
44,600
Apr 2, 2026
4.6800
4.6800
4.6000
4.6600
4.4332
33,300
Apr 1, 2026
4.7800
4.7800
4.6000
4.6800
4.4522
48,400
Mar 31, 2026
4.6600
4.7100
4.6100
4.6700
4.4427
80,800
Mar 30, 2026
4.7300
4.7300
4.6400
4.6900
4.4618
61,600
Mar 27, 2026
4.7000
4.7800
4.7000
4.7300
4.4998
68,300
Mar 26, 2026
4.7200
4.7600
4.7100
4.7100
4.4808
127,100
Mar 25, 2026
4.6900
4.7200
4.6500
4.6900
4.4618
83,600
Mar 24, 2026
4.6500
4.6800
4.5300
4.6700
4.4427
86,300
Mar 23, 2026
4.6200
4.6200
4.5200
4.5800
4.3571
165,000
Mar 20, 2026
4.5300
4.6500
4.4900
4.6500
4.4237
81,400
Mar 19, 2026
4.5400
4.5800
4.4500
4.5300
4.3095
114,000
Mar 18, 2026
4.5500
4.6400
4.5400
4.5700
4.3476
108,100
Mar 17, 2026
4.4300
4.5800
4.4300
4.5600
4.3381
127,400
Mar 16, 2026
4.4400
4.4600
4.3500
4.4300
4.2144
55,800
Mar 13, 2026
4.3900
4.4700
4.3900
4.4400
4.2239
99,800
Mar 12, 2026
4.4100
4.4500
4.3500
4.3900
4.1764
28,900
Mar 11, 2026
4.3300
4.4300
4.3300
4.4300
4.2144
82,500
Mar 10, 2026
4.4000
4.4200
4.3200
4.3500
4.1383
79,500
Mar 9, 2026
4.3000
4.4200
4.2800
4.4100
4.1954
186,900
Mar 6, 2026
4.4000
4.5200
4.3700
4.4800
4.2620
47,400
Mar 5, 2026
4.4500
4.5300
4.4100
4.4600
4.2430
58,600
Mar 4, 2026
4.3700
4.4000
4.3000
4.3900
4.1764
233,500
Mar 3, 2026
4.5000
4.5600
4.3600
4.3700
4.1573
185,600
Mar 2, 2026
4.5900
4.5900
4.4900
4.5600
4.3381
107,000
Feb 27, 2026
4.5800
4.7000
4.5600
4.6200
4.3952
86,700
Feb 26, 2026
4.7200
4.7200
4.5800
4.5800
4.3571
145,200
Feb 25, 2026
4.7100
4.7300
4.6900
4.7200
4.4903
68,800
Feb 24, 2026
4.7500
4.7800
4.7000
4.7400
4.5093
79,600
Feb 23, 2026
4.7000
4.7800
4.6700
4.7500
4.5188
143,600
Feb 20, 2026
4.7000
4.7300
4.6900
4.7200
4.4903
202,000
Feb 19, 2026
4.4600
4.7300
4.4600
4.6600
4.4332
329,600
Feb 16, 2026
4.3200
4.5000
4.3200
4.4600
4.2430
131,400
Feb 13, 2026
4.3200
4.3500
4.3100
4.3200
4.1098
95,800
Feb 12, 2026
4.2300
4.3200
4.2300
4.3100
4.1003
148,400
Feb 11, 2026
4.2500
4.2500
4.2000
4.2300
4.0241
138,100
Feb 10, 2026
4.2200
4.2500
4.2200
4.2300
4.0241
110,400
Feb 9, 2026
4.1800
4.2200
4.1700
4.2200
4.0146
63,000
Feb 6, 2026
4.1900
4.1900
4.1700
4.1900
3.9861
175,600
Feb 5, 2026
4.1800
4.2000
4.1700
4.1900
3.9861
45,500
Feb 4, 2026
4.1900
4.2000
4.1800
4.2000
3.9956
73,100
Feb 3, 2026
4.1800
4.2000
4.1700
4.2000
3.9956
32,700
Feb 2, 2026
4.2000
4.2100
4.0600
4.1800
3.9766
137,400
Jan 30, 2026
4.2100
4.2200
4.1900
4.1900
3.9861
28,300
Jan 29, 2026
4.2200
4.2200
4.1700
4.2100
4.0051
79,600
Jan 28, 2026
4.2400
4.2500
4.2100
4.2200
4.0146
50,200
Jan 27, 2026
4.2500
4.2500
4.2300
4.2400
4.0337
87,200
Jan 26, 2026
4.2000
4.2600
4.2000
4.2400
4.0337
79,300
Jan 23, 2026
4.2000
4.2000
4.1900
4.2000
3.9956
114,000
Jan 22, 2026
4.1800
4.2000
4.1800
4.2000
3.9956
99,100
Jan 21, 2026
4.1700
4.2000
4.1600
4.1800
3.9766
58,100
Jan 20, 2026
4.1900
4.2000
4.1700
4.2000
3.9956
36,800
Jan 19, 2026
4.1800
4.2000
4.1800
4.1900
3.9861
70,400
Jan 16, 2026
4.2000
4.2000
4.1600
4.1800
3.9766
174,100
Jan 15, 2026
4.2000
4.2000
4.1900
4.2000
3.9956
73,500
Jan 14, 2026
4.2000
4.2000
4.1800
4.2000
3.9956
73,900
Jan 13, 2026
4.1900
4.1900
4.1800
4.1900
3.9861
40,500
Jan 12, 2026
4.1900
4.1900
4.1700
4.1900
3.9861
45,000
Jan 9, 2026
4.1700
4.2000
4.1700
4.1900
3.9861
18,600
Jan 8, 2026
4.1800
4.2000
4.1300
4.1500
3.9480
45,000
Jan 7, 2026
4.1900
4.2000
4.1800
4.1900
3.9861
80,800
Jan 6, 2026
4.2000
4.2300
4.1600
4.1900
3.9861
72,500
Jan 5, 2026
4.2300
4.2500
4.1900
4.2000
3.9956
100,200
Jan 2, 2026
4.1900
4.2200
4.1800
4.2000
3.9956
80,300
Dec 31, 2025
4.1900
4.1900
4.1900
4.1900
3.9861
1,100
Dec 30, 2025
4.1800
4.2200
4.1700
4.2200
4.0146
72,400
Dec 29, 2025
4.1800
4.2000
4.1600
4.1800
3.9766
53,900
Dec 26, 2025
4.2100
4.2100
4.1700
4.2000
3.9956
99,200
Dec 24, 2025
4.1900
4.1900
4.1700
4.1700
3.9671
7,500
Dec 23, 2025
4.1900
4.2200
4.1600
4.1900
3.9861
50,100
Dec 22, 2025
4.1400
4.1900
4.1400
4.1800
3.9766
56,300
Dec 19, 2025
4.0700
4.2000
4.0700
4.1200
3.9195
103,900
Dec 18, 2025
4.0800
4.0800
4.0500
4.0700
3.8719
44,800
Dec 17, 2025
4.0700
4.0900
4.0600
4.0900
3.8910
30,000
Dec 16, 2025
4.1100
4.1100
4.0800
4.1000
3.9005
17,900
Dec 15, 2025
4.1300
4.1400
4.1100
4.1100
3.9100
29,900
Dec 12, 2025
4.0800
4.1300
4.0800
4.1200
3.9195
129,400
Dec 11, 2025
4.0300
4.1000
4.0300
4.0800
3.8814
95,000
Dec 10, 2025
4.0000
4.0000
3.9800
3.9800
3.7863
16,300
Dec 9, 2025
4.0000
4.0400
4.0000
4.0000
3.8053
77,700
Dec 8, 2025
4.0500
4.0500
4.0000
4.0200
3.8244
45,300
Dec 5, 2025
4.0000
4.0400
4.0000
4.0100
3.8149
74,800
Dec 4, 2025
3.9800
4.0200
3.9800
4.0100
3.8149
94,400
Dec 3, 2025
4.0000
4.0100
3.9700
3.9800
3.7863
42,300
Dec 2, 2025
3.9700
4.0200
3.9700
4.0000
3.8053
140,200
Dec 1, 2025
3.9300
3.9800
3.9200
3.9800
3.7863
99,900
Nov 28, 2025
3.9000
3.9600
3.9000
3.9300
3.7387
41,100
Nov 27, 2025
4.0100
4.0100
3.8600
3.8900
3.7007
254,900
Nov 26, 2025
4.0400
4.0400
4.0100
4.0100
3.8149
63,600
Nov 25, 2025
4.0900
4.0900
4.0400
4.0500
3.8529
56,400
Nov 24, 2025
4.0100
4.1000
4.0100
4.1000
3.9005
52,500
Nov 21, 2025
4.0600
4.1000
4.0000
4.0200
3.8244
113,400
Nov 20, 2025
4.1100
4.1200
4.0100
4.1000
3.9005
55,800
Nov 19, 2025
4.1000
4.1600
4.1000
4.1100
3.9100
28,200
Nov 18, 2025
4.1900
4.1900
4.1100
4.1100
3.9100
34,800
Nov 17, 2025
4.1900
4.2200
4.1900
4.1900
3.9861
26,200
Nov 14, 2025
4.2200
4.2200
4.1800
4.1900
3.9861
31,700
Nov 13, 2025
4.1600
4.2200
4.1600
4.2200
4.0146
98,700
Nov 12, 2025
4.1400
4.1800
4.0900
4.1600
3.9576
100,200
Nov 11, 2025
4.1800
4.1900
4.1300
4.1300
3.9290
27,500
Nov 10, 2025
4.1000
4.2200
4.0300
4.1100
3.9100
151,300
Nov 7, 2025
4.1100
4.1200
4.1000
4.1200
3.9195
50,300
Nov 6, 2025
4.1500
4.1500
4.1000
4.1200
3.9195
38,800
Nov 5, 2025
4.1500
4.1500
4.0500
4.1500
3.9480
83,000
Nov 4, 2025
4.2000
4.2000
4.1000
4.1500
3.9480
21,900
Nov 3, 2025
4.2200
4.2500
4.2100
4.2100
4.0051
25,900
Oct 31, 2025
4.2300
4.2400
4.1900
4.2200
4.0146
6,200
Oct 30, 2025
4.2200
4.2200
4.1900
4.2200
4.0146
20,100
