Sapphire Recent Share Price (SGX:BRD)

58 Followers SGX:BRD - Sapphire Corp Ltd Sapphire
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance (Live Price) See related symbol NF1

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Nov 2016	SGD	0.31	0.315	0.29	0.3	0.3	-0.005 (-1.64%)	689,000
8 Nov 2016	SGD	0.305	0.305	0.305	0.305	0.305	-0.005 (-1.61%)	225,500
7 Nov 2016	SGD	0.305	0.31	0.305	0.31	0.31	+0.005 (+1.64%)	109,700
4 Nov 2016	SGD	0.305	0.305	0.3	0.305	0.305	+0.005 (+1.67%)	320,700
3 Nov 2016	SGD	0.295	0.3	0.29	0.3	0.3	+0.005 (+1.69%)	237,900
2 Nov 2016	SGD	0.305	0.305	0.295	0.295	0.295	-0.01 (-3.28%)	579,800
1 Nov 2016	SGD	0.31	0.315	0.305	0.305	0.305	-0.01 (-3.17%)	501,500
31 Oct 2016	SGD	0.315	0.315	0.305	0.315	0.315	+0.01 (+3.28%)	238,000
28 Oct 2016	SGD	0.315	0.315	0.305	0.305	0.305	-0.005 (-1.61%)	304,600
27 Oct 2016	SGD	0.315	0.315	0.31	0.31	0.31	0.0 (0.0%)	592,500
26 Oct 2016	SGD	0.32	0.32	0.31	0.31	0.31	-0.01 (-3.13%)	1,266,700
25 Oct 2016	SGD	0.325	0.33	0.315	0.32	0.32	-0.01 (-3.03%)	1,262,700
24 Oct 2016	SGD	0.33	0.33	0.325	0.33	0.33	+0.005 (+1.54%)	287,300
21 Oct 2016	SGD	0.34	0.345	0.325	0.325	0.325	-0.01 (-2.99%)	1,004,200
20 Oct 2016	SGD	0.34	0.345	0.335	0.335	0.335	+0.005 (+1.52%)	725,400
19 Oct 2016	SGD	0.345	0.355	0.325	0.33	0.33	-0.01 (-2.94%)	6,491,600
18 Oct 2016	SGD	0.32	0.345	0.32	0.34	0.34	+0.025 (+7.94%)	9,709,100
17 Oct 2016	SGD	0.33	0.33	0.315	0.315	0.315	-0.01 (-3.08%)	1,796,600
14 Oct 2016	SGD	0.325	0.33	0.325	0.325	0.325	+0.005 (+1.56%)	967,700
13 Oct 2016	SGD	0.345	0.345	0.32	0.32	0.32	-0.02 (-5.88%)	2,751,200
12 Oct 2016	SGD	0.34	0.35	0.34	0.34	0.34	0.0 (0.0%)	952,200
11 Oct 2016	SGD	0.365	0.365	0.34	0.34	0.34	-0.025 (-6.85%)	2,580,500
10 Oct 2016	SGD	0.33	0.365	0.33	0.365	0.365	+0.035 (+10.61%)	18,878,200
7 Oct 2016	SGD	0.33	0.34	0.325	0.33	0.33	0.0 (0.0%)	4,351,700
6 Oct 2016	SGD	0.31	0.34	0.31	0.33	0.33	+0.025 (+8.20%)	6,753,400
5 Oct 2016	SGD	0.305	0.305	0.295	0.305	0.305	+0.005 (+1.67%)	608,800
4 Oct 2016	SGD	0.3	0.305	0.3	0.3	0.3	-0.005 (-1.64%)	240,400
3 Oct 2016	SGD	0.3	0.305	0.295	0.305	0.305	+0.005 (+1.67%)	496,300
30 Sep 2016	SGD	0.3	0.3	0.295	0.3	0.3	0.0 (0.0%)	427,200
29 Sep 2016	SGD	0.3	0.305	0.295	0.3	0.3	+0.01 (+3.45%)	1,066,200

See Xignite Response |