AVM.SI - Boustead Projects Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
04 Sep 20190.92500.92500.92500.92500.9250-
03 Sep 20190.95000.95000.92500.92500.925037,700
02 Sep 20190.94000.94000.94000.94000.9400-
30 Aug 20190.94000.94000.94000.94000.94006,800
29 Aug 20190.94000.94500.94000.94000.94007,000
28 Aug 20190.93000.93000.93000.93000.9300-
27 Aug 20190.94000.94000.93000.93000.930040,000
26 Aug 20190.94500.95000.94500.95000.95003,000
23 Aug 20190.95000.95000.94000.94000.940022,300
22 Aug 20190.95000.95000.94000.94000.940043,300
21 Aug 20190.94500.95000.94500.95000.950041,300
20 Aug 20190.96000.96000.94000.94000.940032,700
19 Aug 20190.94500.95000.94000.94000.9400108,100
16 Aug 20190.95500.95500.95000.95000.950011,300
15 Aug 20190.94500.94500.94500.94500.945020,000
14 Aug 20190.95000.95000.95000.95000.950084,300
13 Aug 20190.95000.95000.94500.94500.945025,000
08 Aug 20190.95500.95500.95500.95500.9550-
07 Aug 20190.95000.95500.95000.95500.955041,800
06 Aug 20190.95500.95500.95000.95000.950024,400
05 Aug 20190.96500.96500.95500.95500.9550138,900
02 Aug 20190.97500.97500.97000.97000.970030,800
01 Aug 20190.97500.98000.97500.97500.97507,600
01 Aug 20190.015 Dividend
31 Jul 20190.98000.99000.98000.99000.975020,100
30 Jul 20190.99000.99500.98000.98000.965268,400
29 Jul 20190.98000.99500.98000.98000.9652103,800
26 Jul 20191.00001.00000.98500.98500.970148,200
25 Jul 20191.00001.00000.98000.98000.965243,800
24 Jul 20191.00001.00000.99001.00000.984836,000
23 Jul 20191.00001.01001.00001.01000.994755,800
22 Jul 20191.01001.01000.99500.99500.979939,400
19 Jul 20191.00001.01001.00001.01000.99475,300
18 Jul 20190.98001.00000.98001.00000.984839,200
17 Jul 20191.01001.01000.99501.00000.984868,900
16 Jul 20191.01001.02001.01001.01000.9947149,400
15 Jul 20190.98501.01000.98501.01000.994754,500
12 Jul 20190.98500.99500.98500.98500.9701287,100
11 Jul 20190.99000.99500.98000.98000.965234,700
10 Jul 20190.94500.98000.94500.98000.9652272,100
09 Jul 20190.96000.96000.96000.96000.9455-
08 Jul 20190.97000.97000.96000.96000.94554,600
05 Jul 20190.96000.97500.96000.97000.955322,800
04 Jul 20190.96000.96000.96000.96000.9455900
03 Jul 20190.95500.96000.95500.96000.945548,500
02 Jul 20190.96000.96000.95000.95000.93567,000
01 Jul 20190.95000.95000.95000.95000.93565,700
28 Jun 20190.94000.94000.94000.94000.9258-
27 Jun 20190.94000.94500.94000.94000.925829,400
26 Jun 20190.93000.93500.93000.93500.920811,600
25 Jun 20190.94000.94000.93000.93000.915942,200
24 Jun 20190.92000.93500.92000.93000.9159207,400
21 Jun 20190.92000.92000.91500.91500.9011118,200
20 Jun 20190.92000.93000.92000.92000.9061149,400
19 Jun 20190.93500.94000.93000.93000.91596,300
18 Jun 20190.92500.93000.92500.92500.9110188,400
17 Jun 20190.96500.96500.92000.92000.906128,600
14 Jun 20190.96500.96500.92500.92500.91109,600
13 Jun 20190.93000.93000.92500.92500.911083,600
12 Jun 20190.94000.94500.93000.93000.915975,000
11 Jun 20190.96500.96500.93000.93000.915927,600
10 Jun 20190.92500.94000.92500.94000.925860,200
07 Jun 20190.91500.91500.91500.91500.9011-
06 Jun 20190.92000.92000.91500.91500.901127,700
04 Jun 20190.94000.94000.92500.92500.9110119,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...