Singapore markets open in 2 hours 57 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Bukit Sembawang Estates Limited (B61.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
5.06+0.01 (+0.20%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20215.055.075.055.065.0618,600
06 Dec 20215.095.095.035.055.0590,300
03 Dec 20215.015.114.985.085.0864,100
02 Dec 20215.015.054.975.015.0197,300
01 Dec 20215.005.054.975.005.00119,600
30 Nov 20215.025.044.975.045.0495,000
29 Nov 20215.025.054.995.025.02188,000
26 Nov 20215.055.095.025.055.05145,700
25 Nov 20215.075.075.055.075.0732,200
24 Nov 20215.075.095.055.055.0534,900
23 Nov 20215.065.075.055.055.0528,900
22 Nov 20215.075.085.065.065.0629,400
19 Nov 20215.075.105.065.065.0648,900
18 Nov 20215.115.115.085.085.0886,000
17 Nov 20215.135.145.105.115.11103,800
16 Nov 20215.145.205.145.165.1669,200
15 Nov 20215.155.175.105.145.14188,800
12 Nov 20215.255.255.175.185.1884,400
11 Nov 20215.175.225.165.225.2229,200
10 Nov 20215.265.265.165.215.2143,700
09 Nov 20215.195.215.155.175.1756,700
08 Nov 20215.265.265.185.205.2088,300
05 Nov 20215.305.305.225.245.24190,800
03 Nov 20215.125.355.095.355.351,862,400
02 Nov 20215.175.215.105.105.10156,600
01 Nov 20215.245.245.175.225.22113,100
29 Oct 20215.235.265.215.235.23205,500
28 Oct 20215.195.235.155.215.21225,500
27 Oct 20215.035.185.035.165.16238,700
26 Oct 20215.025.095.005.065.0663,100
25 Oct 20214.975.114.955.045.0486,700
22 Oct 20214.984.984.964.984.988,900
21 Oct 20215.005.004.934.954.9584,400
20 Oct 20215.025.044.984.994.9960,700
19 Oct 20215.005.014.985.015.0166,100
18 Oct 20215.015.024.994.994.9983,800
15 Oct 20214.975.024.974.994.99198,300
14 Oct 20214.955.004.955.005.00176,100
13 Oct 20214.904.984.904.934.93114,000
12 Oct 20214.884.914.884.894.8926,500
11 Oct 20214.824.934.824.914.91107,200
08 Oct 20214.824.824.814.824.8238,300
07 Oct 20214.824.834.804.824.8273,300
06 Oct 20214.814.834.804.834.8371,100
05 Oct 20214.834.834.784.834.8356,000
04 Oct 20214.844.844.814.834.8338,700
01 Oct 20214.864.864.824.844.8483,200
30 Sep 20214.834.884.834.844.8436,000
29 Sep 20214.884.884.844.844.8437,400
28 Sep 20214.874.904.854.884.8839,300
27 Sep 20214.904.904.864.874.8748,300
24 Sep 20214.874.884.864.864.8611,300
23 Sep 20214.864.894.854.894.8988,500
22 Sep 20214.884.884.864.864.8657,700
21 Sep 20214.854.874.844.874.8768,700
20 Sep 20214.904.904.854.854.85104,100
17 Sep 20214.914.934.884.904.9092,000
16 Sep 20214.924.934.914.924.9258,000
15 Sep 20214.924.934.894.914.9167,800
14 Sep 20214.894.934.894.934.9383,800
13 Sep 20214.904.924.884.904.9061,600
10 Sep 20214.894.914.894.914.9131,300
09 Sep 20214.914.914.884.884.8892,300
08 Sep 20214.924.934.894.934.93144,500
07 Sep 20214.934.944.924.934.9343,800
06 Sep 20214.924.944.914.934.9318,800
03 Sep 20214.964.964.924.934.9393,100
02 Sep 20214.934.964.934.944.9434,600
01 Sep 20214.934.944.924.934.9329,300
31 Aug 20214.964.974.924.924.92173,200
30 Aug 20214.984.984.964.974.9769,800
27 Aug 20214.974.994.964.974.9746,900
26 Aug 20214.985.004.974.984.9853,200
25 Aug 20214.974.994.974.994.9970,900
24 Aug 20214.984.994.964.964.96102,600
23 Aug 20214.965.004.954.974.9771,300
20 Aug 20214.985.014.964.964.96107,900
19 Aug 20215.035.034.954.984.98230,500
18 Aug 20214.985.064.985.035.03173,800
17 Aug 20215.035.034.964.984.98204,600
16 Aug 20215.085.085.035.045.04122,700
13 Aug 20215.065.085.055.085.08150,600
12 Aug 20215.085.085.055.055.05121,900
11 Aug 20215.075.095.045.065.06136,700
10 Aug 20215.055.085.045.075.07197,700
06 Aug 20215.085.084.995.005.00367,100
05 Aug 20215.105.105.055.055.05314,900
04 Aug 20215.125.125.065.095.09292,300
03 Aug 20215.135.155.095.135.13222,500
02 Aug 20215.165.165.095.125.12547,300
02 Aug 20210.29 Dividend
30 Jul 20215.485.495.465.495.20470,100
29 Jul 20215.515.515.455.485.19291,100
28 Jul 20215.475.515.465.475.18328,600
27 Jul 20215.525.525.405.475.18340,000
26 Jul 20215.505.545.465.525.23290,000
23 Jul 20215.535.585.505.535.24368,100
22 Jul 20215.525.545.505.535.24250,500
21 Jul 20215.505.545.495.525.23224,200
19 Jul 20215.585.585.545.545.25222,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...