Singapore markets close in 5 hours 20 minutes

Boustead Projects Limited (AVM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0100+0.0150 (+1.51%)
As of 11:15AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.99501.01000.99501.01001.010081,800
30 Nov 20211.00001.00000.99500.99500.995091,000
29 Nov 20210.99501.00000.99501.00001.0000175,500
26 Nov 20210.99501.00000.99501.00001.0000399,100
25 Nov 20210.99501.00000.99501.00001.000037,700
24 Nov 20210.99501.00000.99500.99500.995016,400
23 Nov 20211.00001.00000.99500.99500.9950102,900
22 Nov 20210.99501.01000.99500.99500.995068,500
19 Nov 20211.00001.00001.00001.00001.000019,900
18 Nov 20210.99501.02000.99501.00001.0000182,900
17 Nov 20210.99000.99500.99000.99500.9950100,800
16 Nov 20210.99501.00000.99001.00001.0000135,000
15 Nov 20210.99501.00000.98500.99000.990087,000
12 Nov 20211.02001.02000.99500.99500.995063,600
11 Nov 20210.99000.99000.99000.99000.990015,000
10 Nov 20211.00001.00000.99000.99000.990032,600
09 Nov 20211.01001.01001.00001.00001.000055,400
08 Nov 20211.01001.01000.99501.01001.0100100,700
05 Nov 20210.99501.02000.99501.02001.020039,200
03 Nov 20211.01001.01001.00001.00001.000059,200
02 Nov 20211.00001.02001.00001.01001.010030,300
01 Nov 20211.01001.01001.01001.01001.01007,000
29 Oct 20211.01001.01001.01001.01001.010050,800
28 Oct 20211.02001.02001.01001.01001.010038,000
27 Oct 20211.00001.03001.00001.02001.0200127,200
26 Oct 20211.01001.01001.00001.00001.00008,400
25 Oct 20211.01001.03001.01001.02001.020083,200
22 Oct 20211.01001.01001.00001.00001.000077,000
21 Oct 20211.01001.02001.01001.01001.010080,200
20 Oct 20211.01001.02001.01001.02001.02006,300
19 Oct 20211.01001.01001.00001.01001.010022,100
18 Oct 20211.00001.01000.99001.01001.010032,600
15 Oct 20211.01001.01001.00001.00001.0000125,000
14 Oct 20211.02001.02001.01001.02001.020079,100
13 Oct 20211.02001.02001.01001.02001.0200157,700
12 Oct 20211.02001.03001.01001.03001.0300129,100
11 Oct 20210.97501.05000.97501.01001.0100354,300
08 Oct 20210.94000.97000.94000.97000.9700332,900
07 Oct 20210.93000.93500.93000.93500.935022,600
06 Oct 20210.93500.93500.92500.92500.925030,600
05 Oct 20210.93000.93000.92500.93000.9300138,600
04 Oct 20210.93000.94000.93000.94000.940023,100
01 Oct 20210.93000.93500.93000.93500.935041,900
30 Sep 20210.93000.93000.93000.93000.930040,600
29 Sep 20210.95000.95000.93500.94000.940018,100
28 Sep 20210.95000.95500.95000.95000.950041,400
27 Sep 20210.93500.95500.93500.95500.955055,800
24 Sep 20210.93500.93500.93000.93500.935031,600
23 Sep 20210.93500.93500.93000.93500.935034,200
22 Sep 20210.93500.93500.93500.93500.935010,000
21 Sep 20210.93500.93500.93000.93500.9350169,900
20 Sep 20210.95000.95000.93500.93500.9350148,000
17 Sep 20210.94000.94000.94000.94000.940056,100
16 Sep 20210.94000.94500.93500.94500.9450199,300
15 Sep 20210.93500.94000.93500.94000.940019,100
14 Sep 20210.93500.94000.93000.93500.9350270,500
13 Sep 20210.94000.94500.93500.93500.935064,800
10 Sep 20210.94500.94500.94500.94500.945015,000
09 Sep 20210.95000.96000.94000.94000.9400127,900
08 Sep 20210.95500.95500.94000.94000.940053,900
07 Sep 20210.95000.95000.95000.95000.950079,400
06 Sep 20210.96500.97000.95000.95000.9500172,700
03 Sep 20210.97000.97000.96500.96500.965037,000
02 Sep 20210.97500.97500.96500.97000.9700151,000
01 Sep 20210.98000.98000.97000.97000.9700194,000
31 Aug 20210.98500.98500.97500.97500.9750196,700
30 Aug 20210.97500.99500.97500.99000.9900255,200
27 Aug 20210.96500.97500.96500.97000.970060,600
26 Aug 20210.97000.98000.96500.97000.9700294,700
25 Aug 20210.97000.97500.96500.96500.9650206,000
24 Aug 20210.98000.99000.97000.97000.9700110,800
23 Aug 20210.98000.99000.98000.98500.985092,700
20 Aug 20210.99000.99000.98000.98500.9850225,800
19 Aug 20211.00001.01000.98000.99000.9900299,700
18 Aug 20210.98501.01000.98501.00001.0000332,700
17 Aug 20211.00001.00000.98500.98500.9850633,900
16 Aug 20211.03001.03001.00001.01001.0100267,900
13 Aug 20211.03001.04001.03001.03001.0300168,300
12 Aug 20211.03001.07001.03001.03001.0300566,300
11 Aug 20211.08001.08001.03001.03001.0300950,900
10 Aug 20211.10001.10001.07001.08001.0800416,500
06 Aug 20211.10001.11001.07001.10001.10001,040,100
05 Aug 20211.10001.13001.08001.10001.10001,571,300
05 Aug 20210.145 Dividend
04 Aug 20211.30001.30001.29001.29001.14501,185,500
03 Aug 20211.30001.31001.28001.30001.1539592,400
02 Aug 20211.31001.31001.29001.30001.1539371,000
30 Jul 20211.29001.31001.29001.31001.1628194,000
29 Jul 20211.29001.31001.26001.29001.1450263,600
28 Jul 20211.32001.32001.28001.28001.1361743,500
27 Jul 20211.32001.32001.31001.32001.1716159,500
26 Jul 20211.32001.32001.30001.32001.1716353,500
23 Jul 20211.31001.33001.31001.31001.1628169,900
22 Jul 20211.32001.33001.31001.31001.1628181,400
21 Jul 20211.32001.32001.31001.31001.1628260,100
19 Jul 20211.34001.34001.31001.31001.1628279,400
16 Jul 20211.34001.34001.33001.34001.1894147,700
15 Jul 20211.35001.35001.34001.34001.1894204,700
14 Jul 20211.34001.35001.34001.35001.1983246,600
13 Jul 20211.35001.35001.34001.34001.1894307,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...