Singapore markets closed

Banyan Tree Holdings Limited (B58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.37000.0000 (0.00%)
At close: 04:56PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.36500.37500.36000.37000.370093,200
30 Nov 20230.37000.37000.37000.37000.3700-
29 Nov 20230.37000.37000.36000.37000.370047,200
28 Nov 20230.37000.37000.36500.37000.370044,500
27 Nov 20230.37500.37500.37500.37500.375012,500
24 Nov 20230.37500.37500.37500.37500.3750100
23 Nov 20230.37500.37500.37000.37500.375078,300
22 Nov 20230.37500.37500.37000.37500.375063,200
21 Nov 20230.38000.38000.38000.38000.3800-
20 Nov 20230.37500.38000.37500.38000.380010,700
17 Nov 20230.37500.38000.37500.38000.380022,600
16 Nov 20230.38000.38000.37500.38000.380050,500
15 Nov 20230.37500.38000.37500.38000.380054,100
14 Nov 20230.37500.38000.37500.37500.3750113,500
10 Nov 20230.37500.38500.37500.38500.3850155,800
09 Nov 20230.38500.38500.37500.37500.375057,100
08 Nov 20230.38500.39000.38500.39000.39003,400
07 Nov 20230.38500.39000.38500.38500.38506,800
06 Nov 20230.39000.39000.38500.38500.385037,500
03 Nov 20230.38000.39000.38000.39000.390051,200
02 Nov 20230.39000.39000.39000.39000.3900-
01 Nov 20230.39000.39000.39000.39000.3900-
31 Oct 20230.39000.39000.39000.39000.3900-
30 Oct 20230.38500.39000.38500.39000.39001,100
27 Oct 20230.39000.39000.39000.39000.3900-
26 Oct 20230.38500.39000.38500.39000.3900700
25 Oct 20230.38500.38500.38500.38500.3850-
24 Oct 20230.37000.39000.37000.38500.3850113,400
23 Oct 20230.37500.38500.37500.37500.37502,200
20 Oct 20230.37500.37500.37500.37500.37503,700
19 Oct 20230.37500.38000.37500.37500.375019,900
18 Oct 20230.38000.38000.37500.37500.375033,000
17 Oct 20230.39000.39000.39000.39000.3900150,000
16 Oct 20230.39500.39500.39500.39500.3950-
13 Oct 20230.39000.39500.39000.39500.395025,100
12 Oct 20230.39000.39500.38500.39500.395056,600
11 Oct 20230.39000.39500.39000.39000.390054,800
10 Oct 20230.39500.39500.39000.39000.390050,000
09 Oct 20230.39000.39500.39000.39500.395030,000
06 Oct 20230.39000.40000.39000.39000.390073,700
05 Oct 20230.39000.39500.38500.39000.390011,400
04 Oct 20230.38500.39500.38500.39000.3900134,600
03 Oct 20230.39000.39500.38500.38500.385030,600
02 Oct 20230.39000.40000.39000.40000.40003,900
29 Sept 20230.39500.40000.39000.39000.390014,400
28 Sept 20230.38500.39500.38500.39500.3950700
27 Sept 20230.38500.39500.38500.38500.385020,800
26 Sept 20230.39500.40000.39500.40000.400011,100
25 Sept 20230.40000.40000.40000.40000.4000-
22 Sept 20230.39500.40000.39500.40000.400020,500
21 Sept 20230.38500.40000.38500.40000.400050,700
20 Sept 20230.39000.39000.39000.39000.39004,000
19 Sept 20230.39000.40000.39000.40000.400048,500
18 Sept 20230.39500.40000.39000.40000.400023,700
15 Sept 20230.39500.40000.39500.40000.40003,000
14 Sept 20230.39500.40000.39500.39500.395026,900
13 Sept 20230.38500.40500.38500.39500.395058,300
12 Sept 20230.39000.40000.38500.38500.385027,200
11 Sept 20230.41000.41000.39000.39000.390015,900
08 Sept 20230.41000.41000.41000.41000.4100-
07 Sept 20230.41000.41000.41000.41000.4100-
06 Sept 20230.41000.41000.41000.41000.4100500
05 Sept 20230.40000.41000.40000.40000.40003,100
04 Sept 20230.39500.40000.39500.40000.400012,600
31 Aug 20230.40000.40500.40000.40000.400014,900
30 Aug 20230.40500.41000.40000.40000.400036,500
29 Aug 20230.40500.41000.40500.41000.410063,700
28 Aug 20230.41000.41500.40500.40500.405030,600
25 Aug 20230.40000.41000.40000.41000.4100800
24 Aug 20230.41500.41500.40000.41000.410053,000
23 Aug 20230.41000.41500.40500.41500.415026,600
22 Aug 20230.40500.41500.40500.41500.415050,500
21 Aug 20230.41500.41500.41500.41500.4150-
18 Aug 20230.40500.41500.40500.41500.415038,000
17 Aug 20230.41000.41500.40000.40000.400072,200
16 Aug 20230.41500.41500.41000.41500.415014,400
15 Aug 20230.41500.42000.41500.42000.420050,600
14 Aug 20230.42500.42500.41500.42000.4200228,900
11 Aug 20230.44000.44000.42500.43000.4300350,800
10 Aug 20230.45500.45500.44500.45000.450071,300
08 Aug 20230.45500.46000.45000.45500.4550144,000
07 Aug 20230.45500.47000.45500.45500.4550659,800
04 Aug 20230.45500.45500.45000.45500.4550233,400
03 Aug 20230.44000.46000.44000.46000.46001,052,600
02 Aug 20230.45000.45000.43500.44000.4400169,700
01 Aug 20230.42500.46000.42500.45000.45002,264,800
31 Jul 20230.41000.42500.41000.42000.4200338,400
28 Jul 20230.41500.41500.41000.41000.4100156,400
27 Jul 20230.40500.41500.40500.41500.4150266,600
26 Jul 20230.40500.41500.40500.40500.4050103,400
25 Jul 20230.40500.40500.40000.40500.405088,700
24 Jul 20230.40000.41000.40000.40000.4000225,800
21 Jul 20230.40000.40500.39500.39500.3950124,300
20 Jul 20230.40500.41500.40500.41000.410069,800
19 Jul 20230.42000.42000.40500.41500.4150144,300
18 Jul 20230.41000.42500.41000.41500.41501,109,000
17 Jul 20230.39000.41500.39000.40500.40501,271,100
14 Jul 20230.39500.39500.38500.38500.3850150,600
13 Jul 20230.38500.39500.38000.39500.3950733,800
12 Jul 20230.40000.40000.38000.38500.3850665,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...