Singapore markets closed

Banyan Tree Holdings Limited (B58.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4250+0.0150 (+3.66%)
At close: 03:01PM SGT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.41000.42500.41000.42500.4250213,500
13 Jun 20240.41500.41500.41000.41000.410053,000
12 Jun 20240.41000.42000.41000.42000.42007,800
11 Jun 20240.42000.42000.41000.41000.410024,500
10 Jun 20240.41500.42000.41000.41500.41507,100
07 Jun 20240.41500.42000.41000.41500.415028,600
06 Jun 20240.42000.42000.41000.41500.41507,300
05 Jun 20240.41500.42000.41000.42000.4200116,000
04 Jun 20240.41000.41500.41000.41500.415095,500
03 Jun 20240.42000.42000.41000.42000.4200160,300
31 May 20240.40500.41500.40500.41500.4150183,100
30 May 20240.41500.41500.40000.40500.4050280,200
29 May 20240.41500.42500.41500.42000.420086,500
28 May 20240.42000.42500.42000.42000.4200135,200
27 May 20240.42000.42500.42000.42500.4250126,200
24 May 20240.42000.42000.41500.41500.4150100,800
23 May 20240.41500.43000.41500.42500.4250328,500
21 May 20240.41000.42000.41000.41500.4150214,900
20 May 20240.41500.42000.41000.41500.4150197,100
17 May 20240.40500.41500.40500.41500.415059,700
16 May 20240.40500.41500.40500.41000.4100246,300
15 May 20240.40500.41000.40000.40500.405016,600
14 May 20240.41000.41000.40000.41000.410092,000
13 May 20240.39000.41500.39000.41500.4150666,200
10 May 20240.38000.39000.38000.38500.3850113,100
09 May 20240.38000.38500.37500.37500.3750176,000
08 May 20240.38000.38500.38000.38500.3850139,600
07 May 20240.38000.38500.38000.38500.3850600
06 May 20240.38500.39000.38000.38500.3850283,400
06 May 20240.012 Dividend
03 May 20240.39500.40000.39500.39500.3830178,300
02 May 20240.39500.39500.39000.39000.3782231,700
30 Apr 20240.38000.39500.38000.39500.3830351,800
29 Apr 20240.38000.39000.38000.38000.3685325,900
26 Apr 20240.36500.38000.36500.38000.3685285,300
25 Apr 20240.36500.37000.36500.37000.3588176,000
24 Apr 20240.37000.37500.36000.37000.3588102,400
23 Apr 20240.36000.37000.36000.37000.358847,500
22 Apr 20240.36000.37000.35000.37000.358857,600
19 Apr 20240.36500.36500.35000.35000.3394244,100
18 Apr 20240.36000.37500.36000.36500.353934,300
17 Apr 20240.37000.37000.37000.37000.358823,600
16 Apr 20240.37000.37500.36000.37000.358843,400
15 Apr 20240.38000.38000.37500.37500.3636104,600
12 Apr 20240.38500.39000.38000.38500.373371,100
11 Apr 20240.39000.39000.38000.38500.373331,100
09 Apr 20240.38500.39000.38500.39000.378274,500
08 Apr 20240.38000.39000.38000.38000.3685287,600
05 Apr 20240.37500.38000.37500.38000.368549,100
04 Apr 20240.38500.38500.37000.38500.373352,100
03 Apr 20240.37500.38500.37500.38500.3733369,700
02 Apr 20240.37000.38000.37000.38000.368573,200
01 Apr 20240.38500.38500.37000.38000.3685112,300
28 Mar 20240.38000.39000.38000.38500.3733122,400
27 Mar 20240.39000.39000.38000.38500.3733125,200
26 Mar 20240.37500.39500.36500.39000.3782549,500
25 Mar 20240.37000.37500.37000.37500.3636299,700
22 Mar 20240.35500.37000.35500.37000.3588356,500
21 Mar 20240.34500.35500.34500.35500.3442213,800
20 Mar 20240.34500.34500.34000.34500.3345241,900
19 Mar 20240.34000.34000.34000.34000.3297-
18 Mar 20240.34000.34000.34000.34000.329790,000
15 Mar 20240.33500.34000.33500.34000.32978,500
14 Mar 20240.34000.34000.33500.34000.329784,900
13 Mar 20240.33500.34000.33500.34000.329761,700
12 Mar 20240.34000.34000.34000.34000.329711,900
11 Mar 20240.34500.35000.34000.34500.3345212,100
08 Mar 20240.34500.35000.34000.34500.3345207,300
07 Mar 20240.33500.34500.33500.34000.3297228,200
06 Mar 20240.33000.33500.33000.33500.324825,200
05 Mar 20240.32500.33000.32500.33000.320010,000
04 Mar 20240.33000.33000.32500.32500.315160,800
01 Mar 20240.33000.33000.33000.33000.3200-
29 Feb 20240.32500.33000.32000.33000.320025,300
28 Feb 20240.33000.33000.32500.32500.315180,500
27 Feb 20240.33500.34000.33500.33500.3248142,300
26 Feb 20240.33500.34000.33000.33500.3248632,700
23 Feb 20240.32000.32000.31500.31500.305464,100
22 Feb 20240.31500.32500.31500.32000.310383,300
21 Feb 20240.32000.32000.31000.31500.3054248,300
20 Feb 20240.31500.32500.31500.32500.315163,600
19 Feb 20240.32000.32000.32000.32000.3103169,500
16 Feb 20240.32000.32000.31000.32000.3103174,800
15 Feb 20240.32500.32500.32000.32000.3103172,400
14 Feb 20240.32500.32500.32000.32500.315138,800
13 Feb 20240.32500.33000.32500.33000.32007,000
09 Feb 20240.31500.33000.31500.32000.310362,000
08 Feb 20240.33000.33000.33000.33000.3200-
07 Feb 20240.33000.33000.33000.33000.3200-
06 Feb 20240.33000.33000.32000.33000.320049,100
05 Feb 20240.33000.33000.32000.33000.320027,600
02 Feb 20240.32500.33000.32500.33000.320056,200
01 Feb 20240.32500.32500.32000.32000.3103165,500
31 Jan 20240.33500.33500.33000.33000.320041,500
30 Jan 20240.33500.33500.33000.33000.320034,000
29 Jan 20240.33500.33500.33000.33500.324869,300
26 Jan 20240.33500.33500.33000.33500.324856,000
25 Jan 20240.34000.34000.33000.33500.324811,700
24 Jan 20240.34000.34000.34000.34000.3297500
23 Jan 20240.33000.33500.33000.33500.324838,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...