NYSEAMERICAN : BRIA
BrilliA Inc — Price history
Consumer Discretionary · Apparel Retail · Singapore
Last price 1.4 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 42.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BrilliA Inc (BRIA) closed at 1.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.47 | 1.47 | 1.31 | 1.41 | 1,877 | +2.17% |
| 2026-10-30 | 1.35 | 1.38 | 1.245 | 1.38 | 5,874 | -1.43% |
| 2026-10-29 | 1.343 | 1.4 | 1.34 | 1.4 | 5,202 | -4.11% |
| 2026-10-28 | 1.37 | 1.46 | 1.37 | 1.46 | 2,392 | +8.15% |
| 2026-10-27 | 1.399 | 1.49 | 1.33 | 1.35 | 5,791 | -3.56% |
| 2026-10-26 | 1.315 | 1.4 | 1.315 | 1.4 | 1,282 | -2.78% |
| 2026-10-23 | 1.389 | 1.449 | 1.31 | 1.44 | 5,113 | +0.01% |
| 2026-10-22 | 1.39 | 1.44 | 1.39 | 1.44 | 1,362 | +3.60% |
| 2026-10-21 | 1.35 | 1.39 | 1.35 | 1.39 | 3,062 | -0.72% |
| 2026-10-20 | 1.401 | 1.401 | 1.3 | 1.4 | 1,307 | +1.46% |
| 2026-10-19 | 1.342 | 1.39 | 1.34 | 1.38 | 1,881 | -1.27% |
| 2026-10-16 | 1.364 | 1.437 | 1.364 | 1.398 | 2,613 | +4.30% |
| 2026-10-15 | 1.369 | 1.369 | 1.34 | 1.34 | 2,019 | -2.19% |
| 2026-10-14 | 1.277 | 1.39 | 1.232 | 1.37 | 3,906 | -1.85% |
| 2026-10-13 | 1.373 | 1.4 | 1.251 | 1.396 | 3,397 | +0.42% |
| 2026-10-12 | 1.17 | 1.4 | 1.17 | 1.39 | 4,091 | +2.20% |
| 2026-10-09 | 1.379 | 1.4 | 1.36 | 1.36 | 1,063 | -2.86% |
| 2026-10-08 | 1.381 | 1.4 | 1.379 | 1.4 | 1,294 | +2.19% |
| 2026-10-07 | 1.14 | 1.39 | 1.14 | 1.37 | 6,881 | -2.14% |
| 2026-10-06 | 1.4 | 1.4 | 1.33 | 1.4 | 3,243 | +0.00% |
| 2026-10-05 | 1.39 | 1.48 | 1.29 | 1.4 | 9,074 | +0.01% |
| 2026-10-02 | 1.39 | 1.4 | 1.35 | 1.4 | 3,490 | -0.01% |
| 2026-10-01 | 1.39 | 1.41 | 1.375 | 1.4 | 2,075 | +1.45% |
| 2026-09-30 | 1.38 | 1.4 | 1.33 | 1.38 | 1,599 | -2.13% |
| 2026-09-29 | 1.37 | 1.435 | 1.31 | 1.41 | 6,506 | +1.44% |
| 2026-09-28 | 1.31 | 1.4 | 1.3 | 1.39 | 2,113 | -0.71% |
| 2026-09-25 | 1.33 | 1.499 | 1.33 | 1.4 | 2,385 | +1.45% |
| 2026-09-24 | 1.45 | 1.47 | 1.38 | 1.38 | 2,202 | -2.13% |
| 2026-09-23 | 1.4 | 1.41 | 1.32 | 1.41 | 4,384 | +0.71% |
| 2026-09-22 | 1.4 | 1.43 | 1.36 | 1.4 | 3,565 | -2.77% |
| 2026-09-21 | 1.4 | 1.44 | 1.385 | 1.44 | 2,300 | +2.85% |
| 2026-09-18 | 1.392 | 1.42 | 1.34 | 1.4 | 4,385 | +0.72% |
| 2026-09-17 | 1.395 | 1.43 | 1.24 | 1.39 | 3,177 | -2.50% |
| 2026-09-16 | 1.35 | 1.426 | 1.35 | 1.426 | 3,278 | -4.32% |
| 2026-09-15 | 1.4 | 1.54 | 1.36 | 1.49 | 5,549 | +6.43% |
| 2026-09-14 | 1.44 | 1.469 | 1.32 | 1.4 | 7,385 | -2.78% |
| 2026-09-11 | 1.45 | 1.45 | 1.37 | 1.44 | 2,820 | -4.00% |
| 2026-09-10 | 1.36 | 1.5 | 1.36 | 1.5 | 2,928 | +7.14% |
| 2026-09-09 | 1.45 | 1.54 | 1.26 | 1.4 | 22,362 | -5.41% |
| 2026-09-08 | 1.36 | 1.5 | 1.22 | 1.48 | 3,678 | +5.71% |
| 2026-09-04 | 1.453 | 1.47 | 1.4 | 1.4 | 3,936 | -4.76% |
| 2026-09-03 | 1.45 | 1.47 | 1.44 | 1.47 | 1,579 | +5.00% |
| 2026-09-02 | 1.45 | 1.47 | 1.32 | 1.4 | 3,812 | -2.78% |
| 2026-09-01 | 1.44 | 1.44 | 1.305 | 1.44 | 2,767 | +9.92% |
| 2026-08-31 | 1.4 | 1.442 | 1.29 | 1.31 | 1,853 | -6.43% |
| 2026-08-28 | 1.32 | 1.48 | 1.32 | 1.4 | 1,975 | +0.00% |
| 2026-08-27 | 1.31 | 1.51 | 1.31 | 1.4 | 4,741 | +0.72% |
| 2026-08-26 | 1.39 | 1.39 | 1.38 | 1.39 | 2,422 | -0.71% |
| 2026-08-25 | 1.25 | 1.5 | 1.25 | 1.4 | 5,660 | -0.03% |
| 2026-08-24 | 1.4 | 1.405 | 1.26 | 1.4 | 2,582 | +0.03% |
| 2026-08-21 | 1.39 | 1.4 | 1.39 | 1.4 | 1,210 | +0.00% |
| 2026-08-20 | 1.36 | 1.4 | 1.27 | 1.4 | 2,896 | +4.48% |
| 2026-08-19 | 1.18 | 1.395 | 1.18 | 1.34 | 3,754 | -1.47% |
| 2026-08-18 | 1.36 | 1.36 | 1.26 | 1.36 | 6,456 | +0.00% |
| 2026-08-17 | 1.38 | 1.38 | 1.275 | 1.36 | 6,804 | -1.45% |
| 2026-08-14 | 1.4 | 1.41 | 1.285 | 1.38 | 1,168 | -0.72% |
| 2026-08-13 | 1.22 | 1.4 | 1.22 | 1.39 | 3,386 | +0.01% |
| 2026-08-12 | 1.308 | 1.39 | 1.3 | 1.39 | 3,946 | +3.72% |
| 2026-08-11 | 1.4 | 1.41 | 1.275 | 1.34 | 3,434 | -2.90% |
| 2026-08-10 | 1.37 | 1.41 | 1.24 | 1.38 | 5,240 | +0.00% |
| 2026-08-07 | 1.34 | 1.38 | 1.255 | 1.38 | 5,742 | +5.98% |
| 2026-08-06 | 1.31 | 1.432 | 1.29 | 1.302 | 7,388 | -6.32% |
| 2026-08-05 | 1.4 | 1.4 | 1.29 | 1.39 | 6,131 | -0.72% |
| 2026-08-04 | 1.37 | 1.43 | 1.29 | 1.4 | 5,140 | +2.93% |
| 2026-08-03 | 1.29 | 1.37 | 1.29 | 1.36 | 10,792 | +1.51% |
| 2026-07-31 | 1.27 | 1.35 | 1.154 | 1.34 | 9,329 | +8.94% |
| 2026-07-30 | 1.234 | 1.3 | 1.2 | 1.23 | 6,591 | -3.91% |
| 2026-07-29 | 1.2 | 1.3 | 1.171 | 1.28 | 11,698 | +14.29% |
| 2026-07-28 | 1.265 | 1.287 | 1.11 | 1.12 | 14,547 | -12.50% |
| 2026-07-27 | 1.315 | 1.315 | 1.18 | 1.28 | 16,970 | +0.00% |
| 2026-07-24 | 1.255 | 1.32 | 1.25 | 1.28 | 13,199 | -3.76% |
| 2026-07-23 | 1.33 | 1.352 | 1.23 | 1.33 | 23,173 | +0.76% |
| 2026-07-22 | 1.42 | 1.42 | 1.3 | 1.32 | 20,245 | -7.69% |
| 2026-07-21 | 1.33 | 1.43 | 1.33 | 1.43 | 34,209 | +0.00% |
| 2026-07-20 | 1.5 | 1.6 | 1.37 | 1.43 | 475,726 | +14.40% |
| 2026-07-17 | 1.3 | 1.6 | 1.25 | 1.25 | 1,833,392 | -16.67% |
| 2026-07-16 | 1.556 | 1.556 | 1.5 | 1.5 | 2,125 | +0.00% |
| 2026-07-15 | 1.52 | 1.57 | 1.379 | 1.5 | 3,323 | -4.46% |
| 2026-07-14 | 1.65 | 1.65 | 1.17 | 1.57 | 32,354 | +4.67% |
| 2026-07-13 | 1.61 | 1.61 | 1.42 | 1.5 | 4,820 | -1.32% |
| 2026-07-10 | 1.55 | 1.568 | 1.47 | 1.52 | 2,473 | +2.70% |
| 2026-07-09 | 1.56 | 1.56 | 1.45 | 1.48 | 2,154 | -1.33% |
| 2026-07-08 | 1.52 | 1.73 | 1.41 | 1.5 | 2,469 | +0.00% |
| 2026-07-07 | 1.608 | 1.608 | 1.5 | 1.5 | 10,696 | +0.00% |
| 2026-07-06 | 1.44 | 1.6 | 1.44 | 1.5 | 7,986 | -1.32% |
| 2026-07-02 | 1.42 | 1.52 | 1.39 | 1.52 | 3,037 | +4.47% |
| 2026-07-01 | 1.42 | 1.48 | 1.4 | 1.455 | 4,064 | -0.93% |
| 2026-06-30 | 1.4 | 1.5 | 1.4 | 1.469 | 4,981 | -0.09% |
| 2026-06-29 | 1.47 | 1.49 | 1.44 | 1.47 | 4,292 | +0.01% |
| 2026-06-26 | 1.4 | 1.47 | 1.191 | 1.47 | 4,545 | -0.01% |
| 2026-06-25 | 1.48 | 1.48 | 1.385 | 1.47 | 3,596 | -0.54% |
| 2026-06-24 | 1.52 | 1.52 | 1.4 | 1.478 | 3,160 | +4.82% |
| 2026-06-23 | 1.43 | 1.48 | 1.37 | 1.41 | 8,313 | +2.92% |
| 2026-06-22 | 1.38 | 1.429 | 1.37 | 1.37 | 10,263 | -0.72% |
| 2026-06-18 | 1.5 | 1.5 | 1.34 | 1.38 | 22,852 | -1.43% |
| 2026-06-17 | 1.29 | 1.46 | 1.29 | 1.4 | 60,387 | -2.10% |
| 2026-06-16 | 1.5 | 1.5 | 1.21 | 1.43 | 1,046,007 | -5.92% |
| 2026-06-15 | 1.6 | 1.6 | 1.45 | 1.52 | 8,179 | -1.94% |
| 2026-06-12 | 1.5 | 1.81 | 1.5 | 1.55 | 8,581 | -8.82% |
| 2026-06-11 | 1.51 | 1.73 | 1.24 | 1.7 | 26,724 | +12.58% |
| 2026-06-10 | 1.3 | 1.55 | 1.227 | 1.51 | 24,313 | +10.22% |
| 2026-06-09 | 1.07 | 1.6 | 1.07 | 1.37 | 223,747 | +24.55% |
| 2026-06-08 | 1.14 | 1.58 | 1.1 | 1.1 | 20,355 | -30.82% |
| 2026-06-05 | 1.55 | 1.6 | 1.55 | 1.59 | 1,187 | +0.00% |
| 2026-06-04 | 1.61 | 1.61 | 1.51 | 1.59 | 2,105 | -0.63% |
| 2026-06-03 | 1.666 | 1.666 | 1.47 | 1.6 | 6,895 | +1.91% |
| 2026-06-02 | 1.483 | 1.57 | 1.483 | 1.57 | 2,171 | +1.29% |
| 2026-06-01 | 1.526 | 1.645 | 1.42 | 1.55 | 150,730 | -3.13% |
| 2026-05-29 | 1.69 | 1.82 | 1.6 | 1.6 | 39,511 | +3.81% |
| 2026-05-28 | 1.53 | 1.574 | 1.42 | 1.541 | 2,280 | +0.21% |
| 2026-05-27 | 1.48 | 1.61 | 1.42 | 1.538 | 5,756 | -4.22% |
| 2026-05-26 | 1.64 | 1.65 | 1.565 | 1.606 | 155,023 | -1.48% |
| 2026-05-22 | 1.6 | 1.71 | 1.6 | 1.63 | 3,691 | +1.87% |
| 2026-05-21 | 1.634 | 1.634 | 1.6 | 1.6 | 2,836 | -4.19% |
| 2026-05-20 | 1.64 | 1.677 | 1.6 | 1.67 | 3,682 | +1.83% |
| 2026-05-19 | 1.6 | 1.645 | 1.58 | 1.64 | 5,880 | +0.61% |
| 2026-05-18 | 1.65 | 1.652 | 1.6 | 1.63 | 2,649 | -0.31% |
| 2026-05-15 | 1.649 | 1.649 | 1.6 | 1.635 | 2,574 | +0.02% |
| 2026-05-14 | 1.69 | 1.69 | 1.6 | 1.635 | 2,439 | -3.64% |
| 2026-05-13 | 1.7 | 1.7 | 1.65 | 1.696 | 4,444 | -2.51% |