Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,800.74
+671.05(+1.76%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Banyan Tree Holdings Limited (B58.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3700

0.0000

(0.00%)

At close: 04:56PM SGT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3650	0.3750	0.3600	0.3700	0.3700	93,200
30 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
29 Nov 2023	0.3700	0.3700	0.3600	0.3700	0.3700	47,200
28 Nov 2023	0.3700	0.3700	0.3650	0.3700	0.3700	44,500
27 Nov 2023	0.3750	0.3750	0.3750	0.3750	0.3750	12,500
24 Nov 2023	0.3750	0.3750	0.3750	0.3750	0.3750	100
23 Nov 2023	0.3750	0.3750	0.3700	0.3750	0.3750	78,300
22 Nov 2023	0.3750	0.3750	0.3700	0.3750	0.3750	63,200
21 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
20 Nov 2023	0.3750	0.3800	0.3750	0.3800	0.3800	10,700
17 Nov 2023	0.3750	0.3800	0.3750	0.3800	0.3800	22,600
16 Nov 2023	0.3800	0.3800	0.3750	0.3800	0.3800	50,500
15 Nov 2023	0.3750	0.3800	0.3750	0.3800	0.3800	54,100
14 Nov 2023	0.3750	0.3800	0.3750	0.3750	0.3750	113,500
10 Nov 2023	0.3750	0.3850	0.3750	0.3850	0.3850	155,800
09 Nov 2023	0.3850	0.3850	0.3750	0.3750	0.3750	57,100
08 Nov 2023	0.3850	0.3900	0.3850	0.3900	0.3900	3,400
07 Nov 2023	0.3850	0.3900	0.3850	0.3850	0.3850	6,800
06 Nov 2023	0.3900	0.3900	0.3850	0.3850	0.3850	37,500
03 Nov 2023	0.3800	0.3900	0.3800	0.3900	0.3900	51,200
02 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
30 Oct 2023	0.3850	0.3900	0.3850	0.3900	0.3900	1,100
27 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Oct 2023	0.3850	0.3900	0.3850	0.3900	0.3900	700
25 Oct 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
24 Oct 2023	0.3700	0.3900	0.3700	0.3850	0.3850	113,400
23 Oct 2023	0.3750	0.3850	0.3750	0.3750	0.3750	2,200
20 Oct 2023	0.3750	0.3750	0.3750	0.3750	0.3750	3,700
19 Oct 2023	0.3750	0.3800	0.3750	0.3750	0.3750	19,900
18 Oct 2023	0.3800	0.3800	0.3750	0.3750	0.3750	33,000
17 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	150,000
16 Oct 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
13 Oct 2023	0.3900	0.3950	0.3900	0.3950	0.3950	25,100
12 Oct 2023	0.3900	0.3950	0.3850	0.3950	0.3950	56,600
11 Oct 2023	0.3900	0.3950	0.3900	0.3900	0.3900	54,800
10 Oct 2023	0.3950	0.3950	0.3900	0.3900	0.3900	50,000
09 Oct 2023	0.3900	0.3950	0.3900	0.3950	0.3950	30,000
06 Oct 2023	0.3900	0.4000	0.3900	0.3900	0.3900	73,700
05 Oct 2023	0.3900	0.3950	0.3850	0.3900	0.3900	11,400
04 Oct 2023	0.3850	0.3950	0.3850	0.3900	0.3900	134,600
03 Oct 2023	0.3900	0.3950	0.3850	0.3850	0.3850	30,600
02 Oct 2023	0.3900	0.4000	0.3900	0.4000	0.4000	3,900
29 Sept 2023	0.3950	0.4000	0.3900	0.3900	0.3900	14,400
28 Sept 2023	0.3850	0.3950	0.3850	0.3950	0.3950	700
27 Sept 2023	0.3850	0.3950	0.3850	0.3850	0.3850	20,800
26 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	11,100
25 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	20,500
21 Sept 2023	0.3850	0.4000	0.3850	0.4000	0.4000	50,700
20 Sept 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
19 Sept 2023	0.3900	0.4000	0.3900	0.4000	0.4000	48,500
18 Sept 2023	0.3950	0.4000	0.3900	0.4000	0.4000	23,700
15 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	3,000
14 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	26,900
13 Sept 2023	0.3850	0.4050	0.3850	0.3950	0.3950	58,300
12 Sept 2023	0.3900	0.4000	0.3850	0.3850	0.3850	27,200
11 Sept 2023	0.4100	0.4100	0.3900	0.3900	0.3900	15,900
08 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
05 Sept 2023	0.4000	0.4100	0.4000	0.4000	0.4000	3,100
04 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	12,600
31 Aug 2023	0.4000	0.4050	0.4000	0.4000	0.4000	14,900
30 Aug 2023	0.4050	0.4100	0.4000	0.4000	0.4000	36,500
29 Aug 2023	0.4050	0.4100	0.4050	0.4100	0.4100	63,700
28 Aug 2023	0.4100	0.4150	0.4050	0.4050	0.4050	30,600
25 Aug 2023	0.4000	0.4100	0.4000	0.4100	0.4100	800
24 Aug 2023	0.4150	0.4150	0.4000	0.4100	0.4100	53,000
23 Aug 2023	0.4100	0.4150	0.4050	0.4150	0.4150	26,600
22 Aug 2023	0.4050	0.4150	0.4050	0.4150	0.4150	50,500
21 Aug 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
18 Aug 2023	0.4050	0.4150	0.4050	0.4150	0.4150	38,000
17 Aug 2023	0.4100	0.4150	0.4000	0.4000	0.4000	72,200
16 Aug 2023	0.4150	0.4150	0.4100	0.4150	0.4150	14,400
15 Aug 2023	0.4150	0.4200	0.4150	0.4200	0.4200	50,600
14 Aug 2023	0.4250	0.4250	0.4150	0.4200	0.4200	228,900
11 Aug 2023	0.4400	0.4400	0.4250	0.4300	0.4300	350,800
10 Aug 2023	0.4550	0.4550	0.4450	0.4500	0.4500	71,300
08 Aug 2023	0.4550	0.4600	0.4500	0.4550	0.4550	144,000
07 Aug 2023	0.4550	0.4700	0.4550	0.4550	0.4550	659,800
04 Aug 2023	0.4550	0.4550	0.4500	0.4550	0.4550	233,400
03 Aug 2023	0.4400	0.4600	0.4400	0.4600	0.4600	1,052,600
02 Aug 2023	0.4500	0.4500	0.4350	0.4400	0.4400	169,700
01 Aug 2023	0.4250	0.4600	0.4250	0.4500	0.4500	2,264,800
31 Jul 2023	0.4100	0.4250	0.4100	0.4200	0.4200	338,400
28 Jul 2023	0.4150	0.4150	0.4100	0.4100	0.4100	156,400
27 Jul 2023	0.4050	0.4150	0.4050	0.4150	0.4150	266,600
26 Jul 2023	0.4050	0.4150	0.4050	0.4050	0.4050	103,400
25 Jul 2023	0.4050	0.4050	0.4000	0.4050	0.4050	88,700
24 Jul 2023	0.4000	0.4100	0.4000	0.4000	0.4000	225,800
21 Jul 2023	0.4000	0.4050	0.3950	0.3950	0.3950	124,300
20 Jul 2023	0.4050	0.4150	0.4050	0.4100	0.4100	69,800
19 Jul 2023	0.4200	0.4200	0.4050	0.4150	0.4150	144,300
18 Jul 2023	0.4100	0.4250	0.4100	0.4150	0.4150	1,109,000
17 Jul 2023	0.3900	0.4150	0.3900	0.4050	0.4050	1,271,100
14 Jul 2023	0.3950	0.3950	0.3850	0.3850	0.3850	150,600
13 Jul 2023	0.3850	0.3950	0.3800	0.3950	0.3950	733,800
12 Jul 2023	0.4000	0.4000	0.3800	0.3850	0.3850	665,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,800.74+671.05(+1.76%)

CMC Crypto 200802.76+11.20(+1.41%)

Banyan Tree Holdings Limited (B58.SI)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,800.74
+671.05(+1.76%)

CMC Crypto 200
802.76
+11.20(+1.41%)