AVM.SI - Boustead Projects Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20191.01001.02001.01001.01001.0100149,400
15 Jul 20190.98501.01000.98501.01001.010054,500
12 Jul 20190.98500.99500.98500.98500.9850287,100
11 Jul 20190.99000.99500.98000.98000.980034,700
10 Jul 20190.94500.98000.94500.98000.9800272,100
09 Jul 20190.96000.96000.96000.96000.9600-
08 Jul 20190.97000.97000.96000.96000.96004,600
05 Jul 20190.96000.97500.96000.97000.970022,800
04 Jul 20190.96000.96000.96000.96000.9600900
03 Jul 20190.95500.96000.95500.96000.960048,500
02 Jul 20190.96000.96000.95000.95000.95007,000
01 Jul 20190.95000.95000.95000.95000.95005,700
28 Jun 20190.94000.94000.94000.94000.9400-
27 Jun 20190.94000.94500.94000.94000.940029,400
26 Jun 20190.93000.93500.93000.93500.935011,600
25 Jun 20190.94000.94000.93000.93000.930042,200
24 Jun 20190.92000.93500.92000.93000.9300207,400
21 Jun 20190.92000.92000.91500.91500.9150118,200
20 Jun 20190.92000.93000.92000.92000.9200149,400
19 Jun 20190.93500.94000.93000.93000.93006,300
18 Jun 20190.92500.93000.92500.92500.9250188,400
17 Jun 20190.96500.96500.92000.92000.920028,600
14 Jun 20190.96500.96500.92500.92500.92509,600
13 Jun 20190.93000.93000.92500.92500.925083,600
12 Jun 20190.94000.94500.93000.93000.930075,000
11 Jun 20190.96500.96500.93000.93000.930027,600
10 Jun 20190.92500.94000.92500.94000.940060,200
07 Jun 20190.91500.91500.91500.91500.9150-
06 Jun 20190.92000.92000.91500.91500.915027,700
04 Jun 20190.94000.94000.92500.92500.9250119,200
03 Jun 20190.96000.96000.94500.94500.945025,000
31 May 20190.98001.00000.97000.97000.970032,400
30 May 20190.99000.99000.98000.98000.9800344,400
29 May 20191.02001.02000.99500.99500.9950109,100
28 May 20191.02001.03001.00001.01001.010026,900
27 May 20191.03001.03001.02001.03001.030026,500
24 May 20191.02001.03001.02001.02001.020017,300
23 May 20191.01001.03001.01001.02001.020066,600
22 May 20191.02001.03001.02001.03001.030064,600
21 May 20191.00001.02001.00001.00001.000015,200
17 May 20191.00001.01000.98001.01001.0100198,200
16 May 20191.01001.01000.97500.98000.980083,400
15 May 20191.04001.04001.01001.03001.030038,700
14 May 20191.02001.04001.02001.04001.040036,600
13 May 20191.01001.03001.01001.02001.020018,700
10 May 20191.03001.03001.02001.02001.020010,300
09 May 20191.00001.01000.99501.01001.01006,100
08 May 20190.97501.03000.97501.02001.020065,700
07 May 20190.97000.98000.96500.97000.970023,900
06 May 20190.95000.98000.95000.96500.965049,300
03 May 20190.95000.95000.95000.95000.95002,600
02 May 20190.94000.95000.94000.94000.940025,800
30 Apr 20190.94000.95000.94000.94000.940032,800
29 Apr 20190.95000.95000.94000.94000.940066,200
26 Apr 20190.96000.96000.94500.94500.945045,700
25 Apr 20190.95000.95500.95000.95500.9550100,600
24 Apr 20190.94500.95500.94500.94500.945047,200
23 Apr 20190.94500.94500.93500.93500.9350201,500
22 Apr 20190.93500.93500.93500.93500.935055,900
18 Apr 20190.93500.93500.93500.93500.93506,500
17 Apr 20190.93000.93000.93000.93000.93008,300
16 Apr 20190.93500.94000.93000.93000.930028,800
15 Apr 20190.94500.94500.93000.93500.935056,300
12 Apr 20190.93000.94500.93000.94500.945077,700
11 Apr 20190.93500.93500.93000.93000.930059,900
10 Apr 20190.95000.95000.93000.93500.9350174,700
09 Apr 20190.93000.94000.93000.94000.9400111,200
08 Apr 20190.93000.93500.93000.93000.930064,700
05 Apr 20190.94000.94000.93000.93000.930079,200
04 Apr 20190.93500.94000.93000.93000.930073,500
03 Apr 20190.92500.93500.92500.93500.935068,100
02 Apr 20190.93000.93500.93000.93000.9300192,300
01 Apr 20190.92000.92500.92000.92500.925010,200
29 Mar 20190.92000.92000.92000.92000.9200-
28 Mar 20190.92000.92000.92000.92000.9200400
27 Mar 20190.92000.92500.92000.92500.925043,500
26 Mar 20190.93500.93500.92500.92500.925011,100
25 Mar 20190.93000.93000.93000.93000.9300-
22 Mar 20190.93000.93000.93000.93000.930046,600
21 Mar 20190.93000.93000.93000.93000.93001,000
20 Mar 20190.93000.93500.93000.93500.9350489,300
19 Mar 20190.94000.94000.93500.93500.935031,600
18 Mar 20190.94000.94000.93500.94000.940086,300
15 Mar 20190.94000.94000.94000.94000.94008,300
14 Mar 20190.93500.93500.93500.93500.9350400
13 Mar 20190.94000.94000.94000.94000.9400-
12 Mar 20190.94000.94000.94000.94000.94007,200
11 Mar 20190.93000.94000.93000.94000.94007,400
08 Mar 20190.93500.93500.93000.93000.930031,600
07 Mar 20190.93500.93500.93500.93500.935012,500
06 Mar 20190.93500.93500.93500.93500.935013,100
05 Mar 20190.93500.93500.93500.93500.9350-
04 Mar 20190.93500.93500.93500.93500.935010,100
01 Mar 20190.93500.94000.93500.94000.940041,700
28 Feb 20190.94000.94000.93500.93500.935053,800
27 Feb 20190.93000.93500.93000.93500.93505,200
26 Feb 20190.94000.94000.94000.94000.9400-
25 Feb 20190.94000.94000.93000.94000.940045,400
22 Feb 20190.93000.94000.92000.94000.94008,700
21 Feb 20190.93500.93500.92000.92000.920011,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...