B26.SI - Ban Leong Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20190.25000.25000.25000.25000.2500-
13 Jun 20190.25000.25000.25000.25000.2500-
12 Jun 20190.25000.25000.25000.25000.2500-
11 Jun 20190.25000.25000.25000.25000.2500-
10 Jun 20190.25000.25000.25000.25000.2500-
07 Jun 20190.25000.25000.25000.25000.2500-
06 Jun 20190.25000.25000.25000.25000.2500-
04 Jun 20190.25000.25000.25000.25000.2500-
03 Jun 20190.25000.25000.25000.25000.2500-
31 May 20190.25000.25000.25000.25000.2500-
30 May 20190.25000.25000.25000.25000.2500-
29 May 20190.25000.25000.25000.25000.2500-
28 May 20190.25000.25000.25000.25000.250046,400
27 May 20190.24500.25000.24500.25000.250049,800
24 May 20190.24500.24500.24500.24500.2450800
23 May 20190.24500.24500.24500.24500.2450-
22 May 20190.24500.24500.24500.24500.2450-
21 May 20190.27000.27000.24500.24500.24505,000
17 May 20190.24500.24500.24500.24500.2450-
16 May 20190.24500.24500.24500.24500.24507,800
15 May 20190.24000.24000.24000.24000.2400-
14 May 20190.24000.24000.24000.24000.2400-
13 May 20190.24000.24000.24000.24000.2400-
10 May 20190.24000.24000.24000.24000.2400-
09 May 20190.24000.24000.24000.24000.2400-
08 May 20190.24000.24000.24000.24000.240010,000
07 May 20190.23500.23500.23500.23500.2350-
06 May 20190.23500.23500.23500.23500.2350-
03 May 20190.23500.23500.23500.23500.2350-
02 May 20190.24000.24000.23500.23500.235050,000
30 Apr 20190.24000.24000.24000.24000.2400-
29 Apr 20190.24000.24000.24000.24000.2400-
26 Apr 20190.24000.24000.24000.24000.2400-
25 Apr 20190.24000.24000.24000.24000.2400-
24 Apr 20190.24000.24000.24000.24000.240019,000
23 Apr 20190.24000.24000.24000.24000.240028,000
22 Apr 20190.27000.27000.26000.26000.260046,000
18 Apr 20190.26000.26000.26000.26000.2600-
17 Apr 20190.26000.26000.26000.26000.2600-
16 Apr 20190.26000.26000.26000.26000.2600-
15 Apr 20190.26000.27000.26000.26000.260091,700
12 Apr 20190.26000.26000.26000.26000.2600-
11 Apr 20190.26000.26000.26000.26000.2600-
10 Apr 20190.26000.26000.26000.26000.2600-
09 Apr 20190.26000.26000.26000.26000.260012,000
08 Apr 20190.23000.23000.23000.23000.2300-
05 Apr 20190.23000.23000.23000.23000.2300-
04 Apr 20190.23000.23000.23000.23000.2300-
03 Apr 20190.26000.26500.23000.23000.230049,700
02 Apr 20190.26000.26000.26000.26000.26009,800
01 Apr 20190.24000.24000.24000.24000.2400-
29 Mar 20190.24000.24000.24000.24000.2400-
28 Mar 20190.24000.24000.24000.24000.24005,200
27 Mar 20190.23000.23000.23000.23000.2300-
26 Mar 20190.23000.23000.23000.23000.2300-
25 Mar 20190.25000.25000.23000.23000.23005,500
22 Mar 20190.25500.26000.25000.25000.250027,100
21 Mar 20190.25000.27000.23000.26000.2600306,300
20 Mar 20190.22000.22000.22000.22000.2200-
19 Mar 20190.24000.24000.22000.22000.220039,500
18 Mar 20190.24000.24000.24000.24000.2400-
15 Mar 20190.24000.24000.24000.24000.2400-
14 Mar 20190.24000.24000.24000.24000.2400-
13 Mar 20190.24000.24000.24000.24000.2400-
12 Mar 20190.24000.24000.24000.24000.2400-
11 Mar 20190.24000.24000.24000.24000.2400-
08 Mar 20190.24000.24000.24000.24000.2400-
07 Mar 20190.24000.24000.24000.24000.24005,000
06 Mar 20190.25000.25000.25000.25000.2500-
05 Mar 20190.26000.26000.25000.25000.250071,300
04 Mar 20190.27000.27000.27000.27000.2700-
01 Mar 20190.27000.27000.27000.27000.2700-
28 Feb 20190.27000.27000.27000.27000.2700-
27 Feb 20190.27000.27000.27000.27000.2700-
26 Feb 20190.27000.27000.27000.27000.2700-
25 Feb 20190.27000.27000.27000.27000.2700-
22 Feb 20190.27000.27000.27000.27000.2700-
21 Feb 20190.27000.27000.27000.27000.2700-
20 Feb 20190.27000.27000.27000.27000.2700-
19 Feb 20190.27000.27000.27000.27000.2700-
18 Feb 20190.27000.27000.27000.27000.2700-
15 Feb 20190.27000.27000.27000.27000.2700-
14 Feb 20190.27000.27000.27000.27000.2700-
13 Feb 20190.24000.27000.24000.27000.270085,000
12 Feb 20190.24000.24000.24000.24000.2400-
11 Feb 20190.24000.24000.24000.24000.2400-
08 Feb 20190.24000.24000.24000.24000.2400-
07 Feb 20190.24000.24000.24000.24000.2400-
05 Feb 20190.24000.24000.24000.24000.2400-
04 Feb 20190.24000.24000.24000.24000.2400-
01 Feb 20190.24000.24000.24000.24000.2400-
31 Jan 20190.24000.24000.24000.24000.2400-
30 Jan 20190.24000.24000.24000.24000.2400-
29 Jan 20190.24000.24000.24000.24000.2400-
28 Jan 20190.24000.24000.24000.24000.2400-
25 Jan 20190.24000.24000.24000.24000.2400-
24 Jan 20190.24000.24000.24000.24000.2400-
23 Jan 20190.24000.24000.24000.24000.2400-
22 Jan 20190.24000.24000.24000.24000.2400-
21 Jan 20190.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...