Singapore markets close in 3 hours 32 minutes

Ban Leong Technologies Limited (B26.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.42500.0000 (0.00%)
As of 05:04PM SGT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.43000.43000.42500.42500.42504,400
12 Aug 20220.42500.42500.42500.42500.425026,000
11 Aug 20220.43000.43000.43000.43000.43005,000
10 Aug 20220.43000.43000.43000.43000.4300100
08 Aug 20220.43500.43500.42500.42500.4250231,000
08 Aug 20220.03 Dividend
05 Aug 20220.45500.46500.45500.46500.4350258,000
04 Aug 20220.46000.46000.45500.46000.4303131,000
03 Aug 20220.45500.46000.45500.46000.4303206,000
02 Aug 20220.45500.45500.45500.45500.425630,000
01 Aug 20220.46000.46000.45500.46000.4303101,000
29 Jul 20220.45000.45500.45000.45500.4256224,100
28 Jul 20220.45000.45000.44500.44500.416348,100
27 Jul 20220.44500.44500.44500.44500.416367,000
26 Jul 20220.45000.45000.44500.44500.4163128,400
25 Jul 20220.45000.45000.45000.45000.421010,000
22 Jul 20220.45000.45000.45000.45000.421041,900
21 Jul 20220.45500.45500.45000.45000.421025,000
20 Jul 20220.45000.46000.45000.46000.4303256,000
19 Jul 20220.44500.45500.44500.45000.4210240,700
18 Jul 20220.45000.45500.45000.45500.4256144,000
15 Jul 20220.44500.45000.44500.45000.421066,400
14 Jul 20220.45000.45000.45000.45000.421025,500
13 Jul 20220.45000.45000.45000.45000.421010,000
12 Jul 20220.44500.44500.44500.44500.41635,000
08 Jul 20220.46500.46500.45000.45000.421020,400
07 Jul 20220.46000.46000.45500.45500.42568,700
06 Jul 20220.45500.45500.45500.45500.42565,000
05 Jul 20220.45500.45500.45500.45500.4256-
04 Jul 20220.47000.47000.45500.45500.425610,000
01 Jul 20220.45500.45500.45500.45500.425630,000
30 Jun 20220.45500.45500.45500.45500.425664,000
29 Jun 20220.46500.47000.46000.46000.430325,200
28 Jun 20220.46500.46500.46000.46000.430311,000
27 Jun 20220.46000.46000.45000.45500.425687,600
24 Jun 20220.46500.46500.46000.46000.430320,000
23 Jun 20220.46000.46000.46000.46000.4303-
22 Jun 20220.46000.46000.46000.46000.4303-
21 Jun 20220.46000.46500.46000.46000.430336,400
20 Jun 20220.47000.47000.46000.46000.430327,900
17 Jun 20220.45500.45500.44500.44500.416312,000
16 Jun 20220.47500.47500.47000.47000.43978,000
15 Jun 20220.46000.47500.46000.47500.444448,400
14 Jun 20220.45000.46000.45000.45500.425643,400
13 Jun 20220.45000.45500.45000.45500.425633,000
10 Jun 20220.45500.45500.45000.45000.421022,600
09 Jun 20220.46500.47000.46000.46000.430351,000
08 Jun 20220.45500.47000.45500.46500.4350121,600
07 Jun 20220.44500.45000.44500.45000.421045,000
06 Jun 20220.44000.45000.44000.44500.416391,000
03 Jun 20220.44000.45000.44000.44000.411613,600
02 Jun 20220.43500.44000.40000.44000.4116331,000
01 Jun 20220.43500.43500.43000.43000.402344,200
31 May 20220.43000.43000.42500.42500.3976160,000
30 May 20220.45000.46000.40000.46000.4303548,700
27 May 20220.42000.42000.42000.42000.3929-
26 May 20220.42000.42000.42000.42000.3929-
25 May 20220.42000.42000.42000.42000.3929-
24 May 20220.42000.42000.42000.42000.39294,100
23 May 20220.43500.43500.43500.43500.40691,000
20 May 20220.44000.44000.44000.44000.4116-
19 May 20220.42000.44000.42000.44000.411618,000
18 May 20220.42000.42000.42000.42000.3929-
17 May 20220.42000.42000.42000.42000.39291,000
13 May 20220.41500.41500.41500.41500.38821,600
12 May 20220.40500.40500.40000.40000.3742400
11 May 20220.42500.42500.42500.42500.3976-
10 May 20220.42500.42500.42500.42500.39764,000
09 May 20220.42500.43000.42500.43000.402359,600
06 May 20220.42000.43000.42000.43000.402337,900
05 May 20220.41500.41500.41500.41500.38825,000
04 May 20220.41000.41000.41000.41000.38351,300
29 Apr 20220.42000.42000.42000.42000.3929-
28 Apr 20220.42000.42000.42000.42000.3929-
27 Apr 20220.42000.42000.42000.42000.3929-
26 Apr 20220.42000.42000.38500.42000.392917,200
25 Apr 20220.42000.42000.42000.42000.3929-
22 Apr 20220.42000.42500.42000.42000.392922,900
21 Apr 20220.42000.42000.42000.42000.3929-
20 Apr 20220.42000.42000.42000.42000.3929-
19 Apr 20220.42000.42000.42000.42000.3929-
18 Apr 20220.42000.42000.42000.42000.3929-
14 Apr 20220.42000.42000.42000.42000.3929-
13 Apr 20220.42500.42500.42000.42000.392913,000
12 Apr 20220.42500.42500.42500.42500.3976-
11 Apr 20220.42500.42500.42500.42500.3976100
08 Apr 20220.42500.42500.42500.42500.39769,000
07 Apr 20220.40000.40000.40000.40000.3742-
06 Apr 20220.40000.40000.40000.40000.3742-
05 Apr 20220.48500.48500.40000.40000.37429,500
04 Apr 20220.48000.48000.48000.48000.449022,600
01 Apr 20220.46500.50500.45000.48000.4490103,500
31 Mar 20220.41500.44000.41500.44000.4116130,100
30 Mar 20220.39500.41500.39500.41500.3882380,800
29 Mar 20220.39500.40000.39500.40000.374240,000
28 Mar 20220.39500.40000.39500.40000.3742172,000
25 Mar 20220.39500.39500.39500.39500.3695-
24 Mar 20220.39000.39500.39000.39500.369583,600
23 Mar 20220.38500.39000.38500.39000.364881,200
22 Mar 20220.38000.38000.38000.38000.3555-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...