Singapore markets open in 3 hours 21 minutes

Biolidics Limited (8YY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0240-0.0050 (-17.24%)
At close: 04:58PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.02500.02700.02300.02400.0240721,000
30 Sept 20220.02900.02900.02800.02900.029073,000
29 Sept 20220.03000.03000.02900.03000.0300340,000
28 Sept 20220.03500.03500.03200.03300.0330746,100
27 Sept 20220.03500.03500.03500.03500.035030,000
26 Sept 20220.03500.03600.03500.03600.036060,000
23 Sept 20220.03600.03600.03600.03600.0360-
22 Sept 20220.03600.03600.03600.03600.0360-
21 Sept 20220.03600.03600.03600.03600.0360329,000
20 Sept 20220.03600.03600.03600.03600.0360100,000
19 Sept 20220.03600.03600.03500.03500.0350533,300
16 Sept 20220.03700.03700.03700.03700.0370-
15 Sept 20220.03700.03700.03700.03700.0370-
14 Sept 20220.03700.03700.03700.03700.0370251,000
13 Sept 20220.03700.03700.03700.03700.0370321,000
12 Sept 20220.03600.03800.03600.03800.0380225,700
09 Sept 20220.03700.03700.03600.03700.037016,100
08 Sept 20220.03700.03700.03700.03700.03704,100
07 Sept 20220.03700.03700.03700.03700.037076,600
06 Sept 20220.03600.03700.03600.03700.037012,100
05 Sept 20220.03600.03600.03600.03600.036035,500
02 Sept 20220.03700.04000.03700.03700.0370201,900
01 Sept 20220.03900.03900.03800.03800.038031,700
31 Aug 20220.03800.03900.03800.03900.0390135,100
30 Aug 20220.03800.04000.03700.04000.040082,700
29 Aug 20220.03900.03900.03800.03800.0380446,000
26 Aug 20220.04100.04100.04100.04100.04105,100
25 Aug 20220.03900.04100.03900.04100.0410396,600
24 Aug 20220.04000.04000.03900.03900.039050,100
23 Aug 20220.03800.04200.03800.04100.0410518,800
22 Aug 20220.04400.04400.03800.03800.0380479,500
19 Aug 20220.04300.04400.04200.04400.0440261,300
18 Aug 20220.04500.04500.04300.04300.0430316,000
17 Aug 20220.04600.04600.04300.04500.0450354,300
16 Aug 20220.04300.04600.04200.04600.0460983,400
15 Aug 20220.05600.05600.04300.04300.04302,557,100
12 Aug 20220.06300.06300.06300.06300.0630-
11 Aug 20220.06300.06300.06300.06300.0630-
10 Aug 20220.06300.06300.06300.06300.0630-
08 Aug 20220.06500.06600.06300.06300.063036,100
05 Aug 20220.06500.06500.06500.06500.065010,000
04 Aug 20220.07000.07000.06200.06200.0620125,100
03 Aug 20220.07500.07500.07500.07500.0750-
02 Aug 20220.07500.07500.07500.07500.07501,000
01 Aug 20220.07000.07000.07000.07000.0700100,000
29 Jul 20220.07000.07000.07000.07000.0700-
28 Jul 20220.07000.07000.07000.07000.070050,600
27 Jul 20220.07900.07900.07000.07000.070047,000
26 Jul 20220.07900.07900.07900.07900.0790-
25 Jul 20220.07900.07900.07900.07900.0790-
22 Jul 20220.07900.07900.07900.07900.0790-
21 Jul 20220.07900.07900.07900.07900.0790-
20 Jul 20220.06900.08000.06900.07900.079020,800
19 Jul 20220.06900.06900.06800.06900.069033,900
18 Jul 20220.07500.07500.06700.06700.0670160,000
15 Jul 20220.07500.07500.07500.07500.0750-
14 Jul 20220.07500.07500.07500.07500.0750-
13 Jul 20220.07500.07500.07500.07500.0750-
12 Jul 20220.07000.07500.07000.07500.075030,800
08 Jul 20220.07000.07000.07000.07000.070020,100
07 Jul 20220.07000.07000.07000.07000.0700600
06 Jul 20220.07000.07000.07000.07000.0700-
05 Jul 20220.07000.07000.07000.07000.0700-
04 Jul 20220.07000.07000.07000.07000.0700-
01 Jul 20220.07100.07100.07000.07000.070029,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...