B26.SI - Ban Leong Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
24 May 20190.24500.24500.24500.24500.2350800
23 May 20190.24500.24500.24500.24500.2350-
22 May 20190.24500.24500.24500.24500.2350-
21 May 20190.27000.27000.24500.24500.23505,000
17 May 20190.24500.24500.24500.24500.2350-
16 May 20190.24500.24500.24500.24500.23507,800
15 May 20190.24000.24000.24000.24000.2302-
14 May 20190.24000.24000.24000.24000.2302-
13 May 20190.24000.24000.24000.24000.2302-
10 May 20190.24000.24000.24000.24000.2302-
09 May 20190.24000.24000.24000.24000.2302-
08 May 20190.24000.24000.24000.24000.230210,000
07 May 20190.23500.23500.23500.23500.2254-
06 May 20190.23500.23500.23500.23500.2254-
03 May 20190.23500.23500.23500.23500.2254-
02 May 20190.24000.24000.23500.23500.225450,000
30 Apr 20190.24000.24000.24000.24000.2302-
29 Apr 20190.24000.24000.24000.24000.2302-
26 Apr 20190.24000.24000.24000.24000.2302-
25 Apr 20190.24000.24000.24000.24000.2302-
24 Apr 20190.24000.24000.24000.24000.230219,000
23 Apr 20190.24000.24000.24000.24000.230228,000
22 Apr 20190.27000.27000.26000.26000.249446,000
18 Apr 20190.26000.26000.26000.26000.2494-
17 Apr 20190.26000.26000.26000.26000.2494-
16 Apr 20190.26000.26000.26000.26000.2494-
15 Apr 20190.26000.27000.26000.26000.249491,700
12 Apr 20190.26000.26000.26000.26000.2494-
11 Apr 20190.26000.26000.26000.26000.2494-
10 Apr 20190.26000.26000.26000.26000.2494-
09 Apr 20190.26000.26000.26000.26000.249412,000
08 Apr 20190.23000.23000.23000.23000.2206-
05 Apr 20190.23000.23000.23000.23000.2206-
04 Apr 20190.23000.23000.23000.23000.2206-
03 Apr 20190.26000.26500.23000.23000.220649,700
02 Apr 20190.26000.26000.26000.26000.24949,800
01 Apr 20190.24000.24000.24000.24000.2302-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...