B26.SI - Ban Leong Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20190.24000.24000.23000.23000.230030,600
14 Oct 20190.24000.24000.23000.23000.230030,600
11 Oct 20190.23000.23000.23000.23000.2300-
10 Oct 20190.23000.23000.23000.23000.2300-
09 Oct 20190.23000.23000.23000.23000.2300-
08 Oct 20190.24000.24000.23000.23000.2300126,000
07 Oct 20190.24000.24000.24000.24000.2400-
04 Oct 20190.24000.24000.24000.24000.2400-
03 Oct 20190.24000.24500.24000.24000.240079,500
02 Oct 20190.24000.24000.24000.24000.2400-
01 Oct 20190.24000.24000.24000.24000.2400-
30 Sep 20190.24000.24000.24000.24000.2400-
27 Sep 20190.24000.24500.24000.24000.240064,700
26 Sep 20190.24000.24000.24000.24000.2400-
25 Sep 20190.24000.24000.24000.24000.2400-
24 Sep 20190.24000.24000.24000.24000.2400-
23 Sep 20190.24000.24000.24000.24000.240070,700
20 Sep 20190.24000.24000.24000.24000.24005,000
19 Sep 20190.29000.29000.29000.29000.2900-
18 Sep 20190.29000.29000.29000.29000.2900-
17 Sep 20190.24500.29000.23000.29000.2900109,800
16 Sep 20190.25500.30000.25500.29000.2900147,400
13 Sep 20190.24000.24000.24000.24000.2400-
12 Sep 20190.24000.24000.24000.24000.2400-
11 Sep 20190.24000.24000.24000.24000.2400-
10 Sep 20190.24000.24000.24000.24000.2400-
09 Sep 20190.24000.24000.24000.24000.2400-
06 Sep 20190.24000.24000.24000.24000.2400-
05 Sep 20190.24000.24000.24000.24000.2400-
04 Sep 20190.24000.24000.24000.24000.2400100,000
03 Sep 20190.24500.24500.24000.24000.240040,500
02 Sep 20190.24500.24500.24500.24500.2450-
30 Aug 20190.26000.26000.24500.24500.245030,800
29 Aug 20190.24500.24500.24500.24500.2450-
28 Aug 20190.24500.24500.24500.24500.245010,000
27 Aug 20190.24500.24500.24500.24500.245030,000
26 Aug 20190.25500.25500.25500.25500.25501,000
23 Aug 20190.24500.24500.24500.24500.2450-
22 Aug 20190.24500.24500.24500.24500.245032,000
21 Aug 20190.25000.25000.25000.25000.2500-
20 Aug 20190.25000.25000.25000.25000.2500-
19 Aug 20190.25000.25000.25000.25000.2500-
16 Aug 20190.25000.25000.25000.25000.2500-
15 Aug 20190.25000.25000.25000.25000.2500-
14 Aug 20190.25000.25000.25000.25000.2500-
13 Aug 20190.25000.25000.24500.25000.2500373,200
08 Aug 20190.25000.25000.25000.25000.2500-
07 Aug 20190.25000.25000.25000.25000.25001,000
06 Aug 20190.24500.24500.24500.24500.2450-
05 Aug 20190.24500.24500.24500.24500.2450-
02 Aug 20190.24500.24500.24500.24500.2450-
01 Aug 20190.24500.24500.24500.24500.2450-
31 Jul 20190.24500.24500.24500.24500.2450-
31 Jul 20190.01 Dividend
30 Jul 20190.24500.24500.24500.24500.2350-
29 Jul 20190.25000.25000.24500.24500.235050,800
26 Jul 20190.25000.25000.25000.25000.2398-
25 Jul 20190.25000.25000.25000.25000.2398-
24 Jul 20190.25000.25000.25000.25000.2398-
23 Jul 20190.25000.26500.25000.25000.239810,000
22 Jul 20190.25000.25000.25000.25000.2398-
19 Jul 20190.25000.25000.25000.25000.2398-
18 Jul 20190.25000.25000.25000.25000.23984,000
17 Jul 20190.25000.25000.25000.25000.2398-
16 Jul 20190.26500.26500.25000.25000.239822,000
15 Jul 20190.27000.27000.27000.27000.259019,900
12 Jul 20190.27000.27000.27000.27000.2590-
11 Jul 20190.27000.27000.27000.27000.2590-
10 Jul 20190.27000.27000.27000.27000.2590-
09 Jul 20190.25000.27000.25000.27000.25909,900
08 Jul 20190.25000.25000.25000.25000.2398-
05 Jul 20190.25000.25000.25000.25000.239820,000
04 Jul 20190.24000.24000.24000.24000.2302-
03 Jul 20190.27000.27000.24000.24000.230210,000
02 Jul 20190.25000.25000.25000.25000.2398-
01 Jul 20190.25000.25000.25000.25000.2398-
28 Jun 20190.25000.25000.25000.25000.2398-
27 Jun 20190.25000.25000.25000.25000.2398-
26 Jun 20190.25000.25000.25000.25000.2398-
25 Jun 20190.25000.25000.25000.25000.2398-
24 Jun 20190.25000.25000.25000.25000.23988,000
21 Jun 20190.25000.25000.25000.25000.2398-
20 Jun 20190.25000.25000.25000.25000.2398-
19 Jun 20190.25000.25000.25000.25000.2398-
18 Jun 20190.25000.25000.25000.25000.23984,900
17 Jun 20190.25000.25000.25000.25000.2398-
14 Jun 20190.25000.25000.25000.25000.2398-
13 Jun 20190.25000.25000.25000.25000.2398-
12 Jun 20190.25000.25000.25000.25000.2398-
11 Jun 20190.25000.25000.25000.25000.2398-
10 Jun 20190.25000.25000.25000.25000.2398-
07 Jun 20190.25000.25000.25000.25000.2398-
06 Jun 20190.25000.25000.25000.25000.2398-
04 Jun 20190.25000.25000.25000.25000.2398-
03 Jun 20190.25000.25000.25000.25000.2398-
31 May 20190.25000.25000.25000.25000.2398-
30 May 20190.25000.25000.25000.25000.2398-
29 May 20190.25000.25000.25000.25000.2398-
28 May 20190.25000.25000.25000.25000.239846,400
27 May 20190.24500.25000.24500.25000.239849,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...