tiprankstipranks
BHG Retail REIT (SG:BMGU)
SGX:BMGU
Singapore Market
BMGU
BHG Retail REIT
RESEARCH TOOLSreports

BHG Retail REIT (BMGU) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
Apr 09, 2026
0.40
0.45
0.40
0.45
0.45
0.00%
7,000
1.42
Apr 08, 2026
0.45
0.45
0.40
0.45
0.45
0.00%
0
0.00
Apr 07, 2026
0.45
0.45
0.40
0.45
0.45
0.00%
0
0.00
Apr 06, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
100
0.02
Apr 03, 2026
0.45
0.45
0.42
0.45
0.45
0.00%
0
0.00
Apr 02, 2026
0.42
0.45
0.42
0.45
0.45
+2.30%
3,400
0.37
Apr 01, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Mar 31, 2026
0.41
0.44
0.39
0.44
0.44
-5.43%
10,500
1.17
Mar 30, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Mar 27, 2026
0.46
0.46
0.40
0.46
0.46
0.00%
0
0.00
Mar 26, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Mar 25, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Mar 24, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Mar 23, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Mar 20, 2026
0.41
0.46
0.41
0.46
0.46
+8.24%
80,500
10.33
Mar 19, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Mar 18, 2026
0.40
0.43
0.37
0.43
0.43
-4.49%
53,600
7.72
Mar 17, 2026
0.45
0.45
0.40
0.45
0.45
0.00%
0
0.00
Mar 16, 2026
0.45
0.45
0.40
0.45
0.45
0.00%
0
0.00
Mar 13, 2026
0.40
0.45
0.40
0.45
0.45
-1.11%
1,600
0.23
Mar 12, 2026
0.45
0.45
0.45
0.45
0.45
+3.45%
500
0.07
Mar 11, 2026
0.42
0.44
0.39
0.44
0.44
-2.25%
19,500
2.95
Mar 10, 2026
0.45
0.45
0.39
0.45
0.45
0.00%
0
0.00
Mar 09, 2026
0.45
0.45
0.40
0.45
0.45
+0.23%
0
0.00
Mar 06, 2026
0.45
0.45
0.45
0.45
0.44
0.00%
100
0.02
Mar 05, 2026
0.44
0.45
0.44
0.45
0.44
+2.30%
2,900
0.44
Mar 04, 2026
0.44
0.44
0.39
0.44
0.43
0.00%
0
0.00
Mar 03, 2026
0.42
0.44
0.42
0.44
0.43
0.00%
11,100
1.74
Mar 02, 2026
0.43
0.44
0.43
0.44
0.43
-2.25%
7,400
1.18
Feb 27, 2026
0.42
0.45
0.42
0.45
0.44
+1.14%
3,100
0.50
Feb 26, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Feb 25, 2026
0.44
0.44
0.44
0.44
0.44
+1.15%
2,800
0.45
Feb 24, 2026
0.43
0.44
0.43
0.44
0.43
+1.17%
1,300
0.21
Feb 23, 2026
0.42
0.43
0.35
0.43
0.43
-2.28%
24,600
4.26
Feb 20, 2026
0.44
0.44
0.41
0.44
0.44
0.00%
0
0.00
Feb 19, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Feb 18, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Feb 17, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Feb 16, 2026
0.44
0.44
0.40
0.44
0.44
0.00%
0
0.00
Feb 13, 2026
0.44
0.44
0.41
0.44
0.44
0.00%
0
0.00
Feb 12, 2026
0.44
0.44
0.41
0.44
0.44
0.00%
0
0.00
Feb 11, 2026
0.44
0.44
0.41
0.44
0.44
0.00%
0
0.00
Feb 10, 2026
0.43
0.44
0.43
0.44
0.44
+2.33%
5,600
0.99
Feb 09, 2026
0.43
0.43
0.43
0.43
0.43
+1.18%
1,000
0.18
Feb 06, 2026
0.41
0.44
0.41
0.43
0.42
-3.42%
4,100
0.73
Feb 05, 2026
0.43
0.44
0.43
0.44
0.44
0.00%
20,700
3.93
Feb 04, 2026
0.44
0.44
0.41
0.44
0.44
-8.35%
14,700
2.92
Feb 03, 2026
0.48
0.48
0.44
0.48
0.48
0.00%
0
0.00
Feb 02, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
1,000
0.20
Rows:
50