Singapore markets open in 2 hours 21 minutes

Biolidics Limited (8YY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.17000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.17000.17200.17000.17000.170091,100
17 Jan 20220.17300.17300.17000.17000.1700400,000
14 Jan 20220.17100.17600.17100.17100.1710275,100
13 Jan 20220.17200.17200.17100.17100.1710155,000
12 Jan 20220.17200.17300.17100.17100.1710346,600
11 Jan 20220.17400.17400.17200.17200.1720844,000
10 Jan 20220.17300.17800.17300.17400.1740375,200
07 Jan 20220.17700.17700.17700.17700.1770120,000
06 Jan 20220.18000.18000.17300.17500.17501,518,300
05 Jan 20220.18200.18700.18000.18000.18001,992,300
04 Jan 20220.18600.18600.18100.18100.1810542,000
03 Jan 20220.18800.19000.18600.18600.1860421,400
31 Dec 20210.19000.19300.18800.19000.1900593,900
30 Dec 20210.19000.20500.18900.19100.191010,568,700
29 Dec 20210.17500.18400.17500.17900.17901,553,700
28 Dec 20210.17500.17500.17300.17300.1730380,300
27 Dec 20210.17200.17800.17200.17400.1740361,600
24 Dec 20210.17400.17500.17200.17400.1740649,700
23 Dec 20210.17600.17700.17200.17200.1720592,900
22 Dec 20210.17200.18000.17100.17400.17401,589,400
21 Dec 20210.17900.17900.17300.17300.1730211,700
20 Dec 20210.17700.18400.17700.17700.1770920,100
17 Dec 20210.17200.18300.17200.17700.17701,185,300
16 Dec 20210.17400.17500.16900.17100.17101,764,700
15 Dec 20210.18100.18100.17500.17500.17501,201,500
14 Dec 20210.18100.18500.18100.18200.1820451,100
13 Dec 20210.18600.19000.18000.18300.1830937,400
10 Dec 20210.19700.19900.18600.18600.18602,220,100
09 Dec 20210.19200.21000.18700.20000.200019,222,700
08 Dec 20210.17000.17400.17000.17200.1720425,000
07 Dec 20210.16300.17000.16300.16700.1670371,800
06 Dec 20210.16700.17200.16100.16100.16101,387,400
03 Dec 20210.17900.17900.16800.16800.16801,921,000
02 Dec 20210.18800.18800.17900.17900.1790520,700
01 Dec 20210.19200.19200.18600.18600.1860294,200
30 Nov 20210.20000.20000.18600.19100.19101,524,800
29 Nov 20210.19700.21500.19500.20500.20508,477,100
26 Nov 20210.17400.20500.17300.19100.19105,600,900
25 Nov 20210.17400.17400.17100.17400.174039,600
24 Nov 20210.17300.17400.17100.17100.1710206,000
23 Nov 20210.18200.18200.17100.17100.1710335,200
22 Nov 20210.17800.18300.17700.18200.1820177,500
19 Nov 20210.18300.18300.17800.17800.1780176,100
18 Nov 20210.18100.18300.17900.17900.1790332,500
17 Nov 20210.18800.18800.18000.18300.1830217,700
16 Nov 20210.18700.18700.18100.18200.1820111,100
15 Nov 20210.18300.18900.18300.18800.1880474,100
12 Nov 20210.17400.18500.17400.18200.1820534,300
11 Nov 20210.18000.18000.17400.17500.1750753,600
10 Nov 20210.18300.18300.17700.17800.1780195,300
09 Nov 20210.18800.18800.18000.18300.1830245,200
08 Nov 20210.18900.18900.18000.18000.1800174,400
05 Nov 20210.19000.19000.18100.18300.1830302,200
03 Nov 20210.18800.18800.18100.18100.1810491,400
02 Nov 20210.19200.19200.18500.18700.1870497,800
01 Nov 20210.19400.19400.18300.18900.1890716,400
29 Oct 20210.19800.19800.19400.19400.1940624,500
28 Oct 20210.20000.20000.19500.19500.1950942,600
27 Oct 20210.20000.20000.19700.19700.1970336,900
26 Oct 20210.20000.20500.19700.19900.1990553,200
25 Oct 20210.19900.20500.19700.19800.1980889,300
22 Oct 20210.20000.20000.19700.19700.19702,308,100
21 Oct 20210.20000.20500.19900.19900.1990738,500
20 Oct 20210.20000.20500.20000.20000.2000989,000
19 Oct 20210.20500.20500.20000.20000.2000989,300
18 Oct 20210.20000.21500.20000.21000.21005,942,700
15 Oct 20210.20000.20500.19700.19700.19702,345,100
14 Oct 20210.20500.20500.20000.20000.20001,722,400
13 Oct 20210.20500.20500.19900.19900.19901,166,800
12 Oct 20210.20000.20500.19700.20000.20001,276,100
11 Oct 20210.21000.21500.19600.20000.20003,998,900
08 Oct 20210.21000.22000.20500.20500.20502,655,800
07 Oct 20210.21500.21500.20500.21000.21002,011,700
06 Oct 20210.21500.22000.21000.21000.2100707,500
05 Oct 20210.20500.23000.20500.21500.21509,028,200
04 Oct 20210.20500.21500.20000.20000.20005,874,700
01 Oct 20210.21000.22000.19800.20000.20004,395,500
30 Sep 20210.21500.22500.20500.20500.2050905,600
29 Sep 20210.21000.23000.21000.21500.21502,082,700
28 Sep 20210.24500.25000.21500.21500.21506,025,800
27 Sep 20210.19400.24500.18500.24000.240017,334,400
24 Sep 20210.20500.20500.18700.19400.19403,861,400
23 Sep 20210.22500.23000.19800.21000.21003,062,500
22 Sep 20210.24500.26000.21000.22500.225021,328,200
21 Sep 20210.14400.24500.13900.23500.235038,616,900
20 Sep 20210.13000.13500.12600.12800.1280673,200
17 Sep 20210.13200.13200.13000.13000.1300493,600
16 Sep 20210.13100.13500.13100.13400.1340648,700
15 Sep 20210.13300.13300.13100.13100.1310232,600
14 Sep 20210.13500.13500.13300.13300.1330469,800
13 Sep 20210.14000.14000.13500.13500.1350353,600
10 Sep 20210.14100.14100.13900.14000.1400157,400
09 Sep 20210.14100.14200.14100.14100.141097,700
08 Sep 20210.14300.14400.14100.14400.144095,500
07 Sep 20210.14500.14500.14300.14300.1430435,800
06 Sep 20210.14600.14600.14200.14500.1450242,700
03 Sep 20210.14400.14700.14300.14700.1470323,100
02 Sep 20210.14100.14700.14100.14500.1450729,400
01 Sep 20210.14400.14500.14000.14100.1410326,300
31 Aug 20210.14600.15000.14200.14700.1470725,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...