Singapore markets closed

Banyan Tree Holdings Limited (B58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.27000.27500.26500.27000.2700277,400
19 May 20220.27000.27500.26500.27000.2700126,200
18 May 20220.28000.28000.27000.27500.2750311,400
17 May 20220.27500.28000.27000.28000.280089,200
13 May 20220.28000.28000.27000.27500.2750219,700
12 May 20220.27500.27500.27000.27500.2750294,600
11 May 20220.27500.28500.27500.28500.2850178,600
10 May 20220.28500.28500.28000.28500.28501,500
09 May 20220.28000.28500.27500.28000.2800505,500
06 May 20220.28500.28500.28500.28500.2850459,900
05 May 20220.29500.29500.28500.28500.285023,800
04 May 20220.29500.29500.29000.29000.2900122,100
29 Apr 20220.29000.29000.28500.29000.2900247,600
28 Apr 20220.29000.29500.28500.28500.2850282,600
27 Apr 20220.29000.29000.28500.28500.2850436,600
26 Apr 20220.30000.30000.29500.29500.295035,700
25 Apr 20220.29500.30000.29000.29000.29003,800
22 Apr 20220.29500.29500.29500.29500.2950115,500
21 Apr 20220.30000.30000.29500.30000.300057,500
20 Apr 20220.29500.29500.29500.29500.2950211,800
19 Apr 20220.29500.30000.29000.29500.2950224,100
18 Apr 20220.29500.30000.29500.29500.2950166,700
14 Apr 20220.30000.30000.29500.29500.2950617,400
13 Apr 20220.30000.30000.29500.29500.2950148,700
12 Apr 20220.29500.30000.29500.30000.300020,200
11 Apr 20220.30000.30000.29500.29500.2950504,400
08 Apr 20220.29500.30000.29500.30000.3000193,200
07 Apr 20220.30000.30000.30000.30000.3000-
06 Apr 20220.30500.30500.30000.30000.3000120,400
05 Apr 20220.30000.30500.29500.30500.3050165,200
04 Apr 20220.30000.30000.29500.30000.3000158,200
01 Apr 20220.30000.30500.29500.30000.3000339,400
31 Mar 20220.30500.30500.30000.30000.3000246,100
30 Mar 20220.30000.30500.30000.30500.3050302,500
29 Mar 20220.30000.30000.30000.30000.3000200,000
28 Mar 20220.30000.30500.30000.30000.3000223,200
25 Mar 20220.30000.30500.30000.30000.3000550,100
24 Mar 20220.29500.30000.29500.30000.3000396,500
23 Mar 20220.29500.30000.29000.30000.300060,600
22 Mar 20220.29500.29500.29500.29500.295084,700
21 Mar 20220.30000.30000.29000.29500.2950135,000
18 Mar 20220.30000.30000.29000.30000.300040,700
17 Mar 20220.30000.30000.29500.30000.300077,300
16 Mar 20220.29500.30000.29500.30000.300035,400
15 Mar 20220.29500.30000.29000.29500.2950171,700
14 Mar 20220.30000.30000.30000.30000.3000-
11 Mar 20220.30000.30000.29500.30000.30001,600
10 Mar 20220.29500.30500.29500.29500.2950182,600
09 Mar 20220.29000.30000.29000.30000.300021,500
08 Mar 20220.29500.30000.29000.30000.300020,500
07 Mar 20220.30000.30000.29500.30000.3000130,600
04 Mar 20220.30500.30500.30000.30000.3000195,200
03 Mar 20220.30500.31000.30000.31000.310091,400
02 Mar 20220.30500.30500.30500.30500.3050-
01 Mar 20220.30000.30500.30000.30500.30503,200
28 Feb 20220.30500.30500.30000.30000.300047,000
25 Feb 20220.29500.30500.29500.30500.3050231,500
24 Feb 20220.30000.30000.29500.29500.2950106,000
23 Feb 20220.30500.31000.30500.31000.3100210,500
22 Feb 20220.30500.31000.30500.31000.310045,500
21 Feb 20220.31000.31000.31000.31000.310026,500
18 Feb 20220.30500.31000.30500.31000.3100132,500
17 Feb 20220.31000.31000.30500.31000.31006,000
16 Feb 20220.30000.31000.30000.30500.3050189,100
15 Feb 20220.30500.31000.30000.30500.3050171,400
14 Feb 20220.30500.31000.30500.31000.31005,500
11 Feb 20220.31000.31500.31000.31000.310098,700
10 Feb 20220.31500.31500.31500.31500.315010,500
09 Feb 20220.31000.31500.30500.31000.3100146,000
08 Feb 20220.31000.31000.31000.31000.3100-
07 Feb 20220.31000.31000.30000.31000.3100101,200
04 Feb 20220.31500.31500.30000.30000.3000112,300
03 Feb 20220.31500.31500.31500.31500.3150-
31 Jan 20220.31000.31500.31000.31500.315013,500
28 Jan 20220.30500.31000.30000.31000.310078,800
27 Jan 20220.31000.31500.30500.31500.315051,100
26 Jan 20220.31500.31500.31500.31500.3150-
25 Jan 20220.31500.31500.31000.31500.315061,400
24 Jan 20220.31000.31500.31000.31500.315059,400
21 Jan 20220.31500.31500.31000.31500.3150341,000
20 Jan 20220.32000.32000.31500.31500.3150105,200
19 Jan 20220.32500.32500.32500.32500.3250500
18 Jan 20220.32000.32000.32000.32000.320010,000
17 Jan 20220.32000.32500.32000.32500.3250317,500
14 Jan 20220.31500.31500.31500.31500.315034,000
13 Jan 20220.32000.32000.31500.32000.320036,000
12 Jan 20220.31500.32000.31500.32000.320096,100
11 Jan 20220.32000.32000.32000.32000.3200200,500
10 Jan 20220.31500.32000.31500.31500.3150379,400
07 Jan 20220.32000.32500.32000.32000.3200226,600
06 Jan 20220.31500.32000.31500.32000.320039,500
05 Jan 20220.31500.32000.31500.32000.320095,000
04 Jan 20220.32000.32500.31500.31500.3150107,500
03 Jan 20220.32500.32500.32000.32000.3200142,500
31 Dec 20210.31500.32000.31500.32000.320079,900
30 Dec 20210.31500.32000.31500.31500.31501,300
29 Dec 20210.32000.32000.31500.31500.31501,700
28 Dec 20210.32000.32000.31500.31500.315027,400
27 Dec 20210.32500.32500.32500.32500.3250-
24 Dec 20210.32000.32500.32000.32500.325020,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...