B26.SI - Ban Leong Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Feb 20200.21500.21500.21500.21500.21505,000
14 Feb 20200.22000.22000.22000.22000.2200-
13 Feb 20200.21500.22000.21500.22000.220032,000
12 Feb 20200.21500.21500.21500.21500.2150-
11 Feb 20200.21500.21500.21500.21500.2150-
10 Feb 20200.21500.21500.21500.21500.2150-
07 Feb 20200.22000.22000.21500.21500.21508,000
06 Feb 20200.22500.22500.22500.22500.2250-
05 Feb 20200.22500.22500.22500.22500.22505,000
04 Feb 20200.22000.22000.22000.22000.22006,000
03 Feb 20200.22500.22500.21500.21500.215020,800
31 Jan 20200.23000.23000.23000.23000.2300-
30 Jan 20200.23000.23000.23000.23000.2300-
29 Jan 20200.23000.23000.23000.23000.2300-
28 Jan 20200.23000.23000.23000.23000.23003,000
24 Jan 20200.23500.23500.23500.23500.2350-
23 Jan 20200.23500.23500.23500.23500.2350-
22 Jan 20200.23500.23500.23500.23500.2350-
21 Jan 20200.23500.23500.23500.23500.2350-
20 Jan 20200.23500.23500.23500.23500.23501,000
17 Jan 20200.23500.23500.23500.23500.2350-
16 Jan 20200.23500.23500.23500.23500.2350-
15 Jan 20200.23500.23500.23500.23500.235020,800
14 Jan 20200.23500.23500.23500.23500.2350-
13 Jan 20200.23500.23500.23500.23500.2350-
10 Jan 20200.23500.23500.23500.23500.2350-
09 Jan 20200.23500.23500.23500.23500.2350-
08 Jan 20200.23500.23500.23500.23500.2350-
07 Jan 20200.23500.23500.23500.23500.2350-
06 Jan 20200.23500.23500.23500.23500.2350-
03 Jan 20200.23500.23500.23500.23500.2350-
02 Jan 20200.23500.23500.23500.23500.2350-
31 Dec 20190.23500.23500.23500.23500.2350-
30 Dec 20190.23500.23500.23500.23500.2350-
27 Dec 20190.23500.23500.23500.23500.235018,500
26 Dec 20190.24000.24000.24000.24000.2400-
25 Dec 20190.24000.24000.24000.24000.2400-
24 Dec 20190.24000.24000.24000.24000.2400-
23 Dec 20190.24000.24000.24000.24000.2400-
20 Dec 20190.24000.24000.24000.24000.2400-
19 Dec 20190.24000.24000.24000.24000.2400-
18 Dec 20190.24000.24000.24000.24000.24006,000
17 Dec 20190.24000.24000.24000.24000.2400-
16 Dec 20190.24000.24000.24000.24000.2400-
13 Dec 20190.24000.24000.24000.24000.2400-
12 Dec 20190.24000.24000.24000.24000.2400-
11 Dec 20190.24000.24000.24000.24000.2400-
10 Dec 20190.21500.24000.21500.24000.240010,000
09 Dec 20190.24000.24000.24000.24000.24002,000
06 Dec 20190.25000.25000.25000.25000.2500-
05 Dec 20190.25000.25000.25000.25000.2500-
04 Dec 20190.25000.25000.25000.25000.2500-
03 Dec 20190.25000.25000.25000.25000.2500-
02 Dec 20190.25000.25000.25000.25000.2500-
29 Nov 20190.25000.25000.25000.25000.2500-
28 Nov 20190.25000.25000.25000.25000.2500-
27 Nov 20190.25000.25000.25000.25000.2500-
26 Nov 20190.25000.25000.25000.25000.2500-
25 Nov 20190.25000.25000.25000.25000.2500-
22 Nov 20190.25000.25000.25000.25000.2500-
21 Nov 20190.25000.25000.25000.25000.2500-
20 Nov 20190.25000.25000.25000.25000.2500-
19 Nov 20190.25000.25000.25000.25000.2500-
18 Nov 20190.25000.25000.25000.25000.2500-
15 Nov 20190.25000.25000.25000.25000.2500-
14 Nov 20190.25000.25000.25000.25000.2500-
13 Nov 20190.25000.25000.25000.25000.2500-
12 Nov 20190.25000.25000.25000.25000.2500-
11 Nov 20190.25000.25000.25000.25000.2500-
08 Nov 20190.25000.25000.25000.25000.2500-
07 Nov 20190.25000.25000.25000.25000.2500-
06 Nov 20190.25000.25000.25000.25000.2500-
05 Nov 20190.25000.25000.25000.25000.2500-
04 Nov 20190.25000.25000.25000.25000.2500-
01 Nov 20190.25000.25000.25000.25000.2500-
31 Oct 20190.25000.25000.25000.25000.2500-
30 Oct 20190.25000.25000.25000.25000.2500-
29 Oct 20190.25000.25000.25000.25000.25001,000
25 Oct 20190.23000.23000.23000.23000.2300-
24 Oct 20190.23000.23000.23000.23000.2300-
23 Oct 20190.23000.23000.23000.23000.2300-
22 Oct 20190.23500.23500.23000.23000.23001,000
21 Oct 20190.23000.23000.23000.23000.2300-
18 Oct 20190.23000.23000.23000.23000.2300-
17 Oct 20190.23000.23000.23000.23000.2300-
16 Oct 20190.23000.23000.23000.23000.230012,000
15 Oct 20190.23000.23000.23000.23000.2300-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...