AVM.SI - Boustead Projects Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.97500.97500.97000.97000.970067,600
23 Jan 20200.97000.98000.97000.98000.980010,000
22 Jan 20200.95500.96500.95500.96500.96503,000
21 Jan 20200.99001.00000.95500.95500.9550101,400
20 Jan 20200.95001.01000.95001.01001.0100212,900
17 Jan 20200.95000.96000.93500.93500.9350102,700
16 Jan 20200.94500.97000.94500.95000.9500342,200
15 Jan 20200.93000.93500.92500.92500.925028,600
14 Jan 20200.94000.94000.93000.93000.93002,400
13 Jan 20200.92500.93000.92500.93000.930051,200
10 Jan 20200.95000.95000.92500.92500.925057,800
09 Jan 20200.92500.94500.92500.94500.945032,200
08 Jan 20200.92000.92500.92000.92500.9250157,000
07 Jan 20200.92500.93000.91500.92000.920053,100
06 Jan 20200.91500.92500.91500.92500.925029,000
03 Jan 20200.92000.92000.91500.91500.915052,100
02 Jan 20200.91500.91500.91500.91500.91502,900
31 Dec 20190.91000.92000.91000.92000.920037,300
30 Dec 20190.90000.90000.90000.90000.9000-
27 Dec 20190.90000.90000.90000.90000.90008,600
26 Dec 20190.89000.90000.88000.90000.900020,300
25 Dec 20190.90000.90000.90000.90000.9000-
24 Dec 20190.88000.90000.88000.90000.900039,100
23 Dec 20190.89500.90000.87500.87500.8750103,200
20 Dec 20190.89000.89000.88500.88500.885015,000
19 Dec 20190.89000.89000.89000.89000.8900-
18 Dec 20190.90000.90500.89000.89000.8900155,400
17 Dec 20190.90000.90000.90000.90000.9000-
16 Dec 20190.90000.90000.90000.90000.900010,100
13 Dec 20190.91000.91000.90000.90000.900076,900
12 Dec 20190.90000.90000.90000.90000.9000-
11 Dec 20190.90000.90000.90000.90000.90008,900
10 Dec 20190.91000.91000.89500.90000.9000107,600
09 Dec 20190.91000.91000.91000.91000.910083,300
06 Dec 20190.91500.91500.90500.91000.9100162,200
05 Dec 20190.91000.91500.91000.91500.915022,000
04 Dec 20190.91500.91500.90000.90000.9000421,300
03 Dec 20190.92500.92500.91000.91000.9100148,500
02 Dec 20190.93000.93000.93000.93000.9300132,300
29 Nov 20190.93500.93500.93500.93500.93501,400
28 Nov 20190.93500.93500.92500.92500.925036,300
27 Nov 20190.93000.93000.93000.93000.930095,000
26 Nov 20190.94000.94000.93000.93000.930080,200
25 Nov 20190.93000.94000.93000.94000.940011,200
22 Nov 20190.93000.93000.93000.93000.930021,900
21 Nov 20190.94000.94000.92000.93000.9300132,200
20 Nov 20190.94500.94500.93500.94000.940019,300
19 Nov 20190.95000.95000.95000.95000.9500-
18 Nov 20190.95500.95500.94500.95000.9500103,100
15 Nov 2019------
14 Nov 20190.93501.01000.92500.99000.9900753,800
13 Nov 20190.94000.94500.94000.94000.940073,800
12 Nov 20190.93500.94500.93500.94500.945017,300
11 Nov 2019------
08 Nov 20190.94000.94500.93500.93500.935058,000
07 Nov 20190.94000.94500.93500.94000.940050,400
06 Nov 20190.95000.95000.94000.94000.940057,800
05 Nov 20190.94000.95000.94000.95000.950010,200
04 Nov 20190.94000.94000.94000.94000.94003,100
01 Nov 20190.94500.94500.93500.93500.935010,200
31 Oct 20190.94500.94500.94500.94500.945025,000
30 Oct 20190.95000.95000.94000.94000.940087,300
29 Oct 20190.95000.95000.94500.95000.9500122,300
25 Oct 20190.93000.93000.93000.93000.93003,000
24 Oct 20190.92000.94000.92000.94000.940023,400
23 Oct 20190.92000.92000.92000.92000.92002,000
22 Oct 20190.94000.94500.92000.92000.920027,600
21 Oct 20190.91500.94500.91500.94000.940046,500
18 Oct 20190.91000.91000.91000.91000.91001,500
17 Oct 20190.91500.91500.91500.91500.9150-
16 Oct 20190.91500.91500.91500.91500.91503,000
15 Oct 20190.91000.92000.91000.91500.915017,000
14 Oct 20190.92000.92000.91500.92000.920018,800
11 Oct 20190.91500.92000.91500.91500.9150121,600
10 Oct 20190.91500.92000.91500.91500.915077,000
09 Oct 20190.91500.91500.91000.91500.915062,100
08 Oct 20190.91500.92000.91500.91500.915046,100
07 Oct 20190.92000.92000.91000.91500.915040,000
04 Oct 2019------
03 Oct 20190.92500.92500.92000.92000.920019,500
02 Oct 20190.94000.94000.93000.93000.930046,100
01 Oct 20190.93000.94000.93000.93500.935097,800
30 Sep 20190.92500.93000.92000.92000.920055,100
27 Sep 20190.93500.93500.92500.93500.935032,500
26 Sep 20190.94000.94500.92500.94500.945010,500
25 Sep 20190.94500.94500.94000.94000.940048,600
24 Sep 20190.95000.95500.95000.95000.9500266,200
23 Sep 20190.94500.95000.94500.94500.945020,000
20 Sep 2019------
19 Sep 20190.93000.94000.93000.94000.940010,600
18 Sep 20190.92000.92000.92000.92000.9200-
17 Sep 20190.94000.94000.92000.92000.92007,400
16 Sep 20190.94500.94500.94000.94000.940065,500
13 Sep 20190.94500.95000.94500.94500.945064,300
12 Sep 20190.93500.93500.93500.93500.9350-
11 Sep 20190.93500.93500.93500.93500.9350-
10 Sep 20190.94000.94000.93500.93500.935064,800
09 Sep 20190.94000.95000.93500.94000.940075,800
06 Sep 20190.94000.94500.93500.93500.935081,100
05 Sep 20190.93500.94500.92500.94000.940055,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...