Singapore markets open in 3 hours 42 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Banyan Tree Holdings Limited (B58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.33500.0000 (0.00%)
At close: 04:50PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.33000.33500.33000.33500.335071,200
06 Dec 20210.33500.34000.33500.33500.3350104,600
03 Dec 20210.34000.34000.33000.33500.3350125,400
02 Dec 20210.34000.34000.33500.33500.335030,100
01 Dec 20210.33500.34000.33500.34000.340037,900
30 Nov 20210.34000.34000.33000.33000.330076,500
29 Nov 20210.34500.34500.33000.33500.3350325,600
26 Nov 20210.35500.35500.35000.35000.3500789,400
25 Nov 20210.35000.35500.35000.35500.355035,000
24 Nov 20210.35000.35500.35000.35000.350021,600
23 Nov 20210.35500.35500.35000.35500.35506,000
22 Nov 20210.35000.35000.35000.35000.350012,000
19 Nov 20210.35500.36000.35500.36000.360037,800
18 Nov 20210.35500.36000.35500.35500.355064,200
17 Nov 20210.35500.36000.35000.35000.3500226,700
16 Nov 20210.35500.36000.35500.35500.3550235,500
15 Nov 20210.36000.36500.36000.36000.3600261,300
12 Nov 20210.36500.36500.35500.35500.3550350,800
11 Nov 20210.36500.37500.36000.36500.3650479,000
10 Nov 20210.35000.36500.35000.36500.3650856,700
09 Nov 20210.35000.36000.35000.35000.3500583,700
08 Nov 20210.35000.35000.34500.35000.3500283,800
05 Nov 20210.34000.34500.34000.34500.3450203,900
03 Nov 20210.34500.34500.34000.34000.340070,300
02 Nov 20210.34000.34500.34000.34000.3400135,500
01 Nov 20210.34000.34500.34000.34500.345038,900
29 Oct 20210.33500.34500.33500.34000.3400197,500
28 Oct 20210.34500.34500.33500.33500.335075,300
27 Oct 20210.34000.34500.34000.34500.3450140,100
26 Oct 20210.34000.34000.33500.34000.340026,700
25 Oct 20210.34000.34000.33500.33500.335021,400
22 Oct 20210.34000.34000.33500.34000.340047,700
21 Oct 20210.34000.34500.34000.34500.345084,400
20 Oct 20210.34500.35000.34000.35000.350036,000
19 Oct 20210.34500.35000.34000.34000.340057,300
18 Oct 20210.34500.35000.34500.35000.350041,100
15 Oct 20210.34500.35000.34000.34500.3450146,800
14 Oct 20210.36000.36000.35000.35000.3500219,500
13 Oct 20210.35000.36500.35000.35500.35501,009,000
12 Oct 20210.33000.34500.33000.34500.3450560,400
11 Oct 20210.33000.33500.33000.33000.3300627,500
08 Oct 20210.32500.32500.32000.32500.3250228,800
07 Oct 20210.32500.32500.32000.32500.3250221,500
06 Oct 20210.32000.32000.31000.32000.3200521,800
05 Oct 20210.32000.32000.32000.32000.3200-
04 Oct 20210.32000.32000.31000.32000.320013,000
01 Oct 20210.32000.32000.31500.32000.320060,800
30 Sep 20210.32000.32000.32000.32000.3200201,700
29 Sep 20210.32000.32000.31500.32000.320092,500
28 Sep 20210.32000.32000.31500.32000.320082,300
27 Sep 20210.32000.32000.31500.31500.315072,400
24 Sep 20210.32000.32000.31500.32000.32002,200
23 Sep 20210.32000.32000.32000.32000.320090,100
22 Sep 20210.32000.32000.32000.32000.32005,000
21 Sep 20210.32000.32000.31500.31500.3150104,600
20 Sep 20210.31500.32000.31500.32000.32001,000
17 Sep 20210.32000.32000.31500.32000.3200138,000
16 Sep 20210.32000.32000.31500.32000.3200263,400
15 Sep 20210.32500.33000.32000.32000.3200471,200
14 Sep 20210.32000.33000.32000.33000.3300269,100
13 Sep 20210.32000.32500.32000.32000.320032,500
10 Sep 20210.31500.32000.31500.32000.320086,000
09 Sep 20210.32000.32000.31500.32000.320035,300
08 Sep 20210.32500.32500.32000.32500.3250255,900
07 Sep 20210.33000.33000.32000.32500.3250229,400
06 Sep 20210.32500.32500.32500.32500.3250116,800
03 Sep 20210.32500.33000.32500.32500.3250120,800
02 Sep 20210.32500.32500.31500.32000.3200181,200
01 Sep 20210.32500.33000.32000.32000.3200261,700
31 Aug 20210.32000.32000.32000.32000.3200294,800
30 Aug 20210.33000.33500.32500.33000.3300460,500
27 Aug 20210.32500.33000.32500.33000.33005,500
26 Aug 20210.33000.33000.32500.33000.330079,400
25 Aug 20210.33000.33500.32500.33500.3350291,100
24 Aug 20210.32500.33000.32500.32500.32502,200
23 Aug 20210.33000.33500.32000.33000.3300249,900
20 Aug 20210.32500.33000.32500.33000.3300181,100
19 Aug 20210.32500.32500.32000.32500.3250150,000
18 Aug 20210.33000.33000.32500.33000.330073,500
17 Aug 20210.32500.32500.32500.32500.3250169,900
16 Aug 20210.32500.33000.32500.33000.3300236,500
13 Aug 20210.32000.32500.32000.32500.325079,600
12 Aug 20210.31500.32500.31500.32000.320028,500
11 Aug 20210.32000.32500.31500.32000.320036,000
10 Aug 20210.32000.32000.32000.32000.320097,700
06 Aug 20210.31500.32500.31500.32000.3200100,400
05 Aug 20210.31500.32000.31500.32000.3200154,800
04 Aug 20210.31000.32000.31000.31500.3150549,900
03 Aug 20210.31000.32000.31000.31000.31001,533,900
02 Aug 20210.30500.31000.30500.31000.310010,500
30 Jul 20210.30500.30500.30000.30500.305050,300
29 Jul 20210.30500.30500.30500.30500.30503,200
28 Jul 20210.30000.30500.30000.30500.305042,000
27 Jul 20210.30500.30500.29500.30000.300052,700
26 Jul 20210.30500.30500.30000.30500.305066,400
23 Jul 20210.31000.31000.29500.30500.3050138,200
22 Jul 20210.29500.31000.29500.31000.310064,300
21 Jul 20210.31000.31500.29000.30000.3000798,700
19 Jul 20210.33500.33500.31000.31500.3150455,200
16 Jul 20210.33000.33500.32500.33500.335066,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...