Singapore Markets closed

Biolidics Limited (8YY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0140-0.0010 (-6.67%)
At close: 05:04PM SGT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.01500.01500.01400.01400.0140524,100
30 Mar 20230.01500.01600.01500.01500.0150342,000
29 Mar 20230.01500.01600.01500.01500.01502,524,600
28 Mar 20230.01500.01500.01400.01400.01402,526,000
27 Mar 20230.01500.01500.01500.01500.0150100,000
24 Mar 20230.01500.01600.01400.01600.016010,200
23 Mar 20230.01500.01600.01500.01500.01502,199,000
22 Mar 20230.01500.01600.01500.01500.01503,260,000
21 Mar 20230.01500.01500.01400.01500.0150896,300
20 Mar 20230.01500.01500.01500.01500.0150256,300
17 Mar 20230.01500.01600.01500.01600.01601,225,000
16 Mar 20230.01500.01500.01400.01400.01403,107,600
15 Mar 20230.01500.01500.01400.01400.0140298,200
14 Mar 20230.01500.01500.01500.01500.015065,500
13 Mar 20230.01500.01500.01400.01500.0150660,300
10 Mar 20230.01500.01600.01500.01500.01501,450,000
09 Mar 20230.01500.01600.01500.01600.01601,802,500
08 Mar 20230.01400.01500.01400.01500.0150547,600
07 Mar 20230.01500.01500.01400.01500.01501,052,500
06 Mar 20230.01500.01500.01400.01500.0150802,800
03 Mar 20230.01500.01500.01400.01500.0150685,600
02 Mar 20230.01500.01600.01500.01600.01601,100,500
01 Mar 20230.01600.01600.01500.01500.01505,357,000
28 Feb 20230.01700.01700.01600.01600.0160757,500
27 Feb 20230.01800.01800.01600.01700.01703,532,100
24 Feb 20230.01800.01800.01700.01800.0180453,900
23 Feb 20230.01800.01800.01800.01800.01802,495,000
22 Feb 20230.01900.01900.01800.01800.01803,096,500
21 Feb 20230.01900.02000.01900.02000.02001,178,800
20 Feb 20230.01900.02000.01900.02000.02001,853,600
17 Feb 20230.01900.02000.01900.02000.0200200,100
16 Feb 20230.01900.02100.01900.02100.02107,881,800
15 Feb 20230.01900.02000.01900.01900.01901,940,100
14 Feb 20230.02000.02000.01900.01900.01902,765,100
13 Feb 20230.02000.02100.01900.02000.02009,470,400
10 Feb 20230.02200.02200.02100.02200.02201,478,100
09 Feb 20230.02200.02200.02200.02200.02202,605,800
08 Feb 20230.02200.02200.02200.02200.02202,157,000
07 Feb 20230.02200.02200.02200.02200.0220656,200
06 Feb 20230.02300.02300.02200.02200.02201,780,400
03 Feb 20230.02400.02400.02300.02300.02303,592,100
02 Feb 20230.02200.02400.02200.02300.02306,144,400
01 Feb 20230.02200.02300.02200.02200.02201,581,200
31 Jan 20230.02200.02300.02200.02200.02204,762,300
30 Jan 20230.02200.02300.02200.02200.0220267,400
27 Jan 20230.02400.02400.02200.02200.02201,821,200
26 Jan 20230.02400.02400.02300.02300.02302,724,400
25 Jan 20230.02300.02400.02200.02300.02305,524,200
20 Jan 20230.02200.02300.02100.02200.0220943,900
19 Jan 20230.02200.02300.02100.02200.02204,644,000
18 Jan 20230.02200.02300.02200.02300.02301,182,200
17 Jan 20230.02300.02300.02200.02200.02204,942,700
16 Jan 20230.02200.02300.02200.02200.02201,090,900
13 Jan 20230.02300.02300.02200.02200.02202,946,200
12 Jan 20230.02400.02400.02200.02200.02202,100,200
11 Jan 20230.02300.02400.02200.02200.02204,397,300
10 Jan 20230.02300.02400.02200.02300.02304,066,300
09 Jan 20230.02400.02400.02200.02200.02205,546,000
06 Jan 20230.02300.02400.02200.02300.02303,175,200
05 Jan 20230.02300.02400.02200.02400.024013,011,700
04 Jan 20230.02400.02400.02200.02200.02209,241,700
03 Jan 20230.02400.02500.02300.02400.024013,583,200
30 Dec 20220.02500.02600.02400.02400.02405,369,000
29 Dec 20220.02500.02600.02400.02500.025012,278,000
28 Dec 20220.02700.02700.02500.02500.025012,983,000
27 Dec 20220.02700.02900.02600.02700.027046,303,200
23 Dec 20220.02300.02800.02300.02600.026065,487,400
22 Dec 20220.02300.02300.02300.02300.02302,278,500
21 Dec 20220.02300.02400.02300.02400.02407,174,300
20 Dec 20220.02400.02400.02200.02200.02208,545,800
19 Dec 20220.02400.02500.02300.02300.02306,930,400
16 Dec 20220.02400.02500.02400.02400.02406,257,200
15 Dec 20220.02500.02500.02400.02500.02507,237,300
14 Dec 20220.02400.02600.02400.02400.024010,826,700
13 Dec 20220.02500.02600.02400.02400.02408,038,800
12 Dec 20220.02400.02600.02400.02400.024030,300,900
09 Dec 20220.02400.02400.02300.02300.02307,455,000
08 Dec 20220.02400.02500.02300.02400.02405,185,000
07 Dec 20220.02400.02500.02400.02400.024011,113,600
06 Dec 20220.02600.02600.02300.02500.025025,373,600
05 Dec 20220.02500.02700.02500.02500.025020,736,900
02 Dec 20220.02600.02600.02500.02500.02504,307,900
01 Dec 20220.02500.02700.02400.02600.026032,719,100
30 Nov 20220.03000.03100.02900.02900.02905,274,100
29 Nov 20220.02800.03200.02800.03000.030018,236,600
28 Nov 20220.03000.03000.02800.02800.02809,696,200
25 Nov 20220.03100.03100.03000.03100.03107,813,400
24 Nov 20220.03200.03200.03100.03100.03106,231,200
23 Nov 20220.03400.03400.03100.03200.032013,567,000
22 Nov 20220.03200.03600.03200.03300.033023,752,200
21 Nov 20220.03500.03500.03200.03200.032016,156,300
18 Nov 20220.03400.03400.03100.03300.03309,653,300
17 Nov 20220.03500.03700.03400.03400.034013,925,300
16 Nov 20220.03700.03800.03400.03500.035010,715,800
15 Nov 20220.03300.04000.03200.03600.036027,884,900
14 Nov 20220.03600.03700.03200.03300.033010,031,100
11 Nov 20220.04500.04500.03500.03700.037027,692,000
10 Nov 20220.05000.05200.04500.04700.047026,726,700
09 Nov 20220.04500.05500.04000.05200.052093,064,500
08 Nov 20220.02600.04200.02600.04200.042066,527,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...