Singapore Markets close in 6 hrs 21 mins

Biolidics Limited (8YY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07200.0000 (0.00%)
As of 03:37PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.07200.07200.07200.07200.072050,000
29 Jun 20220.07200.07200.07000.07200.0720267,000
28 Jun 20220.07200.07300.07200.07200.07205,500
27 Jun 20220.07000.08000.07000.08000.080082,500
24 Jun 20220.08300.08300.08300.08300.0830-
23 Jun 20220.08300.08300.08300.08300.0830-
22 Jun 20220.08300.08300.08300.08300.0830-
21 Jun 20220.08000.08300.07000.08300.083078,400
20 Jun 20220.08000.08000.08000.08000.0800-
17 Jun 20220.08000.08000.08000.08000.0800-
16 Jun 20220.08000.08000.08000.08000.0800188,000
15 Jun 20220.08000.08000.08000.08000.080050,000
14 Jun 20220.08000.08200.08000.08200.082018,000
13 Jun 20220.08000.08100.07900.07900.079019,300
10 Jun 20220.08000.08000.08000.08000.0800-
09 Jun 20220.08300.08300.08000.08000.0800197,800
08 Jun 20220.07900.08300.07900.08300.083070,600
07 Jun 20220.08100.08100.08100.08100.0810-
06 Jun 20220.08500.08500.08100.08100.081010,000
03 Jun 20220.08600.08600.08200.08500.085095,000
02 Jun 20220.08600.08600.08600.08600.0860-
01 Jun 20220.08600.08700.08600.08600.0860122,000
31 May 20220.08500.08600.08500.08600.0860192,300
30 May 20220.08000.08000.08000.08000.0800-
27 May 20220.08000.08000.08000.08000.080045,000
26 May 20220.08000.08000.08000.08000.0800-
25 May 20220.08200.08200.08000.08000.0800131,000
24 May 20220.08200.08200.08200.08200.0820-
23 May 20220.08300.08300.08200.08200.0820112,000
20 May 20220.08500.08500.08300.08400.084020,200
19 May 20220.08500.08500.08500.08500.0850-
18 May 20220.08500.08500.08300.08500.0850153,000
17 May 20220.08300.08300.08300.08300.0830-
13 May 20220.08200.08300.08200.08300.083025,900
12 May 20220.08600.08600.08100.08200.0820255,900
11 May 20220.08800.08900.08800.08900.089039,800
10 May 20220.10000.10000.08800.08900.0890555,600
09 May 20220.10300.10300.10200.10200.10207,100
06 May 20220.10000.10300.10000.10300.1030145,300
05 May 20220.10800.10800.10700.10700.107097,100
04 May 20220.10800.11400.10700.10700.1070120,000
29 Apr 20220.11500.11500.11200.11200.1120173,000
28 Apr 20220.11600.11600.11500.11600.1160447,000
27 Apr 20220.11700.11900.11600.11900.1190203,100
26 Apr 20220.11800.11800.11700.11700.1170285,400
25 Apr 20220.12000.12000.11900.11900.1190145,000
22 Apr 20220.12500.12500.12000.12100.1210218,800
21 Apr 20220.12000.12200.12000.12000.1200173,500
20 Apr 20220.12200.12200.12100.12100.121050,100
19 Apr 20220.12100.12300.12100.12200.122041,000
18 Apr 20220.12100.12200.12000.12100.121046,700
14 Apr 20220.12000.12300.12000.12300.1230169,900
13 Apr 20220.12100.12100.12100.12100.121056,700
12 Apr 20220.12100.12500.12000.12100.1210640,700
11 Apr 20220.12100.12100.12100.12100.121025,000
08 Apr 20220.12200.12400.12200.12400.1240265,100
07 Apr 20220.12300.12400.12200.12200.1220338,000
06 Apr 20220.12400.12400.12400.12400.124091,600
05 Apr 20220.12400.12500.12200.12400.1240205,500
04 Apr 20220.12300.12700.12200.12300.1230719,900
01 Apr 20220.12400.12400.12300.12300.1230383,100
31 Mar 20220.12600.12600.12400.12400.1240545,600
30 Mar 20220.12400.12700.12400.12600.1260739,700
29 Mar 20220.12500.12500.12300.12400.1240863,900
28 Mar 20220.12400.12500.12400.12500.1250153,100
25 Mar 20220.12800.12800.12500.12700.12701,225,400
24 Mar 20220.13000.13000.12700.12900.12901,340,100
23 Mar 20220.13300.13300.13100.13100.131044,300
22 Mar 20220.13100.13300.13000.13300.1330198,800
21 Mar 20220.13100.13200.13000.13200.1320209,200
18 Mar 20220.13200.13500.13200.13200.1320211,600
17 Mar 20220.13200.14000.13100.13200.1320498,700
16 Mar 20220.13100.13200.13000.13200.1320277,500
15 Mar 20220.13300.13300.13000.13300.1330197,300
14 Mar 20220.13300.13500.13100.13500.1350101,100
11 Mar 20220.13300.13500.13300.13500.1350309,100
10 Mar 20220.14000.14000.13400.13500.1350314,900
09 Mar 20220.13500.14300.13500.13500.1350220,300
08 Mar 20220.14000.14100.13800.14000.1400167,700
07 Mar 20220.14500.14500.14100.14400.1440627,800
04 Mar 20220.14600.14600.14600.14600.1460-
03 Mar 20220.14600.14600.14300.14600.1460154,000
02 Mar 20220.15100.15100.14400.14700.1470268,600
01 Mar 20220.14900.15200.14900.14900.1490510,300
28 Feb 20220.15400.15400.15000.15000.1500312,200
25 Feb 20220.15100.15700.15100.15400.1540211,700
24 Feb 20220.16000.16000.15200.15200.1520571,800
23 Feb 20220.15800.16300.15800.16100.1610345,100
22 Feb 20220.16000.16000.15900.15900.159050,000
21 Feb 20220.16200.16200.16000.16000.1600209,000
18 Feb 20220.16000.16700.16000.16200.1620356,500
17 Feb 20220.16300.16800.16100.16100.16101,031,600
16 Feb 20220.16500.16500.16300.16300.1630576,700
15 Feb 20220.16600.16600.16500.16500.1650320,800
14 Feb 20220.17100.17100.16600.16600.1660937,800
11 Feb 20220.17800.17800.17400.17600.1760120,600
10 Feb 20220.17500.18400.17500.18000.18002,547,400
09 Feb 20220.17400.17400.17000.17300.173079,200
08 Feb 20220.17700.17700.17000.17600.176039,300
07 Feb 20220.16600.18000.16600.17300.1730613,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...