Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,547.18
+1,456.08(+2.35%)
CMC Crypto 200
1,366.37
+53.74(+4.09%)

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7550

-0.0050

(-0.66%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7600	0.7600	0.7400	0.7550	0.7550	470,300
18 Apr 2024	0.7350	0.7600	0.7350	0.7600	0.7600	793,600
17 Apr 2024	0.7500	0.7550	0.7200	0.7350	0.7350	1,604,600
16 Apr 2024	0.7850	0.7850	0.7450	0.7500	0.7500	1,428,500
15 Apr 2024	0.7900	0.7900	0.7600	0.7850	0.7850	1,319,300
12 Apr 2024	0.7700	0.7950	0.7700	0.7900	0.7900	4,196,700
11 Apr 2024	0.7500	0.7700	0.7500	0.7700	0.7700	1,987,300
09 Apr 2024	0.7350	0.7550	0.7350	0.7500	0.7500	1,565,900
08 Apr 2024	0.7300	0.7500	0.7300	0.7350	0.7350	1,242,500
05 Apr 2024	0.7300	0.7400	0.7200	0.7300	0.7300	1,031,200
04 Apr 2024	0.7100	0.7400	0.7100	0.7300	0.7300	2,043,100
03 Apr 2024	0.7050	0.7200	0.7050	0.7100	0.7100	777,700
02 Apr 2024	0.6900	0.7200	0.6900	0.7050	0.7050	1,079,400
01 Apr 2024	0.6850	0.6900	0.6750	0.6850	0.6850	395,800
28 Mar 2024	0.6750	0.6900	0.6750	0.6850	0.6850	171,700
27 Mar 2024	0.6800	0.6850	0.6750	0.6750	0.6750	264,300
26 Mar 2024	0.6850	0.6850	0.6750	0.6750	0.6750	104,000
25 Mar 2024	0.6850	0.6850	0.6750	0.6850	0.6850	279,200
22 Mar 2024	0.6800	0.6850	0.6750	0.6850	0.6850	785,200
21 Mar 2024	0.6550	0.6850	0.6550	0.6800	0.6800	1,333,800
20 Mar 2024	0.6500	0.6600	0.6500	0.6500	0.6500	317,200
19 Mar 2024	0.6550	0.6550	0.6450	0.6500	0.6500	338,700
18 Mar 2024	0.6500	0.6550	0.6450	0.6500	0.6500	397,200
15 Mar 2024	0.6450	0.6500	0.6450	0.6500	0.6500	172,500
14 Mar 2024	0.6450	0.6500	0.6400	0.6500	0.6500	204,000
13 Mar 2024	0.6450	0.6450	0.6400	0.6450	0.6450	27,600
12 Mar 2024	0.6500	0.6500	0.6400	0.6450	0.6450	131,100
11 Mar 2024	0.6450	0.6550	0.6400	0.6450	0.6450	461,600
08 Mar 2024	0.6450	0.6500	0.6400	0.6450	0.6450	176,400
07 Mar 2024	0.6450	0.6500	0.6400	0.6400	0.6400	50,900
06 Mar 2024	0.6400	0.6450	0.6350	0.6450	0.6450	133,700
05 Mar 2024	0.6500	0.6500	0.6350	0.6350	0.6350	470,800
04 Mar 2024	0.6400	0.6500	0.6400	0.6450	0.6450	204,100
01 Mar 2024	0.6450	0.6450	0.6400	0.6450	0.6450	69,800
29 Feb 2024	0.6550	0.6600	0.6400	0.6400	0.6400	559,000
28 Feb 2024	0.6500	0.6600	0.6500	0.6550	0.6550	804,100
27 Feb 2024	0.6400	0.6500	0.6400	0.6450	0.6450	740,800
26 Feb 2024	0.6400	0.6400	0.6300	0.6350	0.6350	260,400
23 Feb 2024	0.6350	0.6400	0.6350	0.6400	0.6400	215,800
22 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6300	345,100
21 Feb 2024	0.6400	0.6500	0.6350	0.6400	0.6400	602,500
20 Feb 2024	0.6300	0.6400	0.6250	0.6400	0.6400	599,200
19 Feb 2024	0.6300	0.6350	0.6200	0.6300	0.6300	640,000
16 Feb 2024	0.6150	0.6300	0.6150	0.6300	0.6300	464,700
15 Feb 2024	0.6200	0.6200	0.6150	0.6150	0.6150	67,300
14 Feb 2024	0.6200	0.6200	0.6150	0.6150	0.6150	180,200
13 Feb 2024	0.6200	0.6200	0.6150	0.6150	0.6150	242,000
09 Feb 2024	0.6150	0.6200	0.6150	0.6200	0.6200	18,400
08 Feb 2024	0.6200	0.6200	0.6150	0.6150	0.6150	279,400
07 Feb 2024	0.6150	0.6200	0.6100	0.6200	0.6200	408,300
06 Feb 2024	0.6150	0.6150	0.6100	0.6150	0.6150	336,100
05 Feb 2024	0.6150	0.6150	0.6100	0.6100	0.6100	165,400
02 Feb 2024	0.6150	0.6200	0.6100	0.6100	0.6100	373,600
01 Feb 2024	0.6150	0.6200	0.6100	0.6100	0.6100	665,900
31 Jan 2024	0.6150	0.6200	0.6100	0.6150	0.6150	110,800
30 Jan 2024	0.6250	0.6250	0.6100	0.6150	0.6150	212,300
29 Jan 2024	0.6150	0.6250	0.6100	0.6150	0.6150	415,600
26 Jan 2024	0.6150	0.6150	0.6100	0.6150	0.6150	132,100
25 Jan 2024	0.6150	0.6150	0.6100	0.6100	0.6100	201,900
24 Jan 2024	0.6100	0.6150	0.6050	0.6150	0.6150	314,000
23 Jan 2024	0.6100	0.6150	0.6050	0.6100	0.6100	327,700
22 Jan 2024	0.6150	0.6150	0.6050	0.6100	0.6100	153,400
19 Jan 2024	0.6150	0.6150	0.6050	0.6150	0.6150	227,200
18 Jan 2024	0.6100	0.6150	0.6050	0.6150	0.6150	221,400
17 Jan 2024	0.6150	0.6150	0.6050	0.6050	0.6050	499,900
16 Jan 2024	0.6100	0.6150	0.6100	0.6150	0.6150	158,500
15 Jan 2024	0.6000	0.6150	0.6000	0.6100	0.6100	526,500
12 Jan 2024	0.6050	0.6100	0.6000	0.6000	0.6000	436,300
11 Jan 2024	0.6100	0.6100	0.6000	0.6000	0.6000	652,100
10 Jan 2024	0.6050	0.6150	0.6050	0.6150	0.6150	323,100
09 Jan 2024	0.6100	0.6150	0.6050	0.6050	0.6050	182,500
08 Jan 2024	0.6100	0.6150	0.6050	0.6100	0.6100	496,000
05 Jan 2024	0.6100	0.6100	0.6000	0.6050	0.6050	325,600
04 Jan 2024	0.6000	0.6100	0.6000	0.6000	0.6000	322,400
03 Jan 2024	0.6050	0.6100	0.6000	0.6000	0.6000	439,200
02 Jan 2024	0.6000	0.6100	0.6000	0.6050	0.6050	219,100
29 Dec 2023	0.6000	0.6050	0.6000	0.6050	0.6050	294,200
28 Dec 2023	0.5950	0.6050	0.5900	0.6000	0.6000	355,600
27 Dec 2023	0.5900	0.6000	0.5900	0.6000	0.6000	246,200
26 Dec 2023	0.5950	0.5950	0.5900	0.5900	0.5900	39,700
22 Dec 2023	0.5950	0.5950	0.5900	0.5900	0.5900	72,000
21 Dec 2023	0.5900	0.6000	0.5900	0.5900	0.5900	205,400
20 Dec 2023	0.5950	0.6000	0.5900	0.5900	0.5900	194,000
19 Dec 2023	0.5850	0.5950	0.5850	0.5950	0.5950	129,600
18 Dec 2023	0.5950	0.5950	0.5850	0.5850	0.5850	306,300
15 Dec 2023	0.6000	0.6050	0.5900	0.5900	0.5900	687,900
14 Dec 2023	0.6000	0.6050	0.5950	0.6000	0.6000	469,600
13 Dec 2023	0.6050	0.6050	0.6000	0.6000	0.6000	415,500
12 Dec 2023	0.6150	0.6150	0.6050	0.6050	0.6050	353,600
11 Dec 2023	0.6100	0.6150	0.6050	0.6050	0.6050	176,400
08 Dec 2023	0.6100	0.6100	0.6050	0.6100	0.6100	352,100
07 Dec 2023	0.6100	0.6150	0.6050	0.6150	0.6150	207,000
06 Dec 2023	0.6100	0.6150	0.6050	0.6100	0.6100	322,700
05 Dec 2023	0.6050	0.6150	0.6050	0.6100	0.6100	35,000
04 Dec 2023	0.6100	0.6100	0.6050	0.6050	0.6050	214,100
01 Dec 2023	0.6050	0.6100	0.6050	0.6050	0.6050	265,300
30 Nov 2023	0.6050	0.6100	0.6000	0.6050	0.6050	309,500
29 Nov 2023	0.6050	0.6100	0.6050	0.6050	0.6050	109,900
28 Nov 2023	0.6100	0.6200	0.6050	0.6050	0.6050	440,400
27 Nov 2023	0.6100	0.6150	0.6100	0.6100	0.6100	125,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,547.18+1,456.08(+2.35%)

CMC Crypto 2001,366.37+53.74(+4.09%)

Bumitama Agri Ltd. (P8Z.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,547.18
+1,456.08(+2.35%)

CMC Crypto 200
1,366.37
+53.74(+4.09%)