Singapore markets open in 2 hours 45 minutes

Broadway Industrial Group Limited (B69.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1040+0.0010 (+0.97%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20200.10300.10700.10300.10400.10402,285,900
24 Sep 20200.10500.10500.10300.10300.1030834,700
23 Sep 20200.10400.10600.10300.10500.10501,381,000
22 Sep 20200.10200.10500.10200.10400.1040892,500
21 Sep 20200.10600.10600.10200.10200.10201,654,800
18 Sep 20200.10700.10900.10600.10600.10601,142,800
17 Sep 20200.10900.10900.10600.10700.1070894,400
16 Sep 20200.10700.10900.10600.10800.10801,506,700
15 Sep 20200.11000.11000.10600.10600.10601,939,600
14 Sep 20200.11100.11100.10700.10700.10702,031,500
11 Sep 20200.11000.11200.10900.11200.1120690,200
10 Sep 20200.11100.11400.10900.11000.11003,177,100
09 Sep 20200.11300.11300.11000.11100.11103,198,500
08 Sep 20200.11200.11400.11000.11100.11103,745,600
07 Sep 20200.11500.11600.11200.11400.1140997,800
04 Sep 20200.11100.11500.11100.11500.11502,890,700
03 Sep 20200.11700.12100.11400.11500.115010,787,000
02 Sep 20200.11300.12000.11200.11700.117012,147,700
01 Sep 20200.11300.11500.11200.11300.11301,377,300
31 Aug 20200.11300.11700.11200.11200.11203,773,500
28 Aug 20200.11600.11600.11200.11500.11501,571,500
27 Aug 20200.11300.11700.11200.11600.11605,001,600
26 Aug 20200.11300.11400.11200.11400.11401,011,700
25 Aug 20200.11500.11700.11100.11100.11106,393,600
24 Aug 20200.11100.11500.11000.11400.11405,672,400
21 Aug 20200.10800.11300.10800.11100.11101,181,500
20 Aug 20200.11100.11100.10700.10800.10802,240,200
19 Aug 20200.11400.11400.11000.11000.11002,791,400
18 Aug 20200.11000.11200.10900.11200.1120976,000
17 Aug 20200.11100.11300.10800.11000.11002,947,300
14 Aug 20200.11400.11600.11000.11000.11006,475,400
13 Aug 20200.11500.11900.11300.11300.11306,092,600
12 Aug 20200.11700.11800.11000.11400.11404,943,100
11 Aug 20200.12000.12300.11700.11700.11704,015,300
07 Aug 20200.12400.12400.11900.11900.119010,625,100
06 Aug 20200.12100.12400.11700.12000.120014,220,000
05 Aug 20200.11900.12200.11600.12000.120010,226,400
04 Aug 20200.11500.12000.11500.11600.116011,136,100
03 Aug 20200.11800.11900.11400.11400.11402,537,300
30 Jul 20200.11800.12100.11600.11600.116013,760,500
29 Jul 20200.11500.11900.11500.11700.11709,684,600
28 Jul 20200.11500.11700.11400.11500.11505,828,400
27 Jul 20200.11300.11800.11300.11400.11403,555,300
24 Jul 20200.11500.11800.11400.11400.11406,284,000
23 Jul 20200.11400.12200.11300.11700.117021,425,700
22 Jul 20200.11700.11800.11200.11200.11207,747,500
21 Jul 20200.10700.11800.10700.11600.116017,650,400
20 Jul 20200.10500.11100.10400.10900.10902,815,500
17 Jul 20200.10700.10800.10500.10500.10502,536,600
16 Jul 20200.11000.11200.10500.10500.10506,187,200
15 Jul 20200.11200.11600.11000.11100.11107,800,300
14 Jul 20200.11200.11200.10600.10900.10905,419,900
13 Jul 20200.11600.11900.11100.11100.11106,229,300
09 Jul 20200.12100.12100.11600.11600.11607,047,100
08 Jul 20200.12000.12300.11800.12000.120010,888,800
07 Jul 20200.12400.12600.11900.12000.12009,171,500
06 Jul 20200.12100.12600.12100.12300.123010,229,800
03 Jul 20200.12300.12800.12100.12100.121028,890,000
02 Jul 20200.11600.12500.11600.12400.124054,564,700
01 Jul 20200.11300.11600.11000.11600.11608,508,400
30 Jun 20200.11100.11500.11000.11000.11004,867,800
29 Jun 20200.11200.11300.10900.11100.11104,246,100
26 Jun 20200.11500.11900.11400.11400.11406,185,600
25 Jun 20200.11500.11700.11200.11400.11404,167,000
24 Jun 20200.11900.12100.11500.11500.115012,033,900
23 Jun 20200.11900.12000.11300.11700.11708,538,300
22 Jun 20200.11700.12100.11600.11800.11805,412,600
19 Jun 20200.12000.12100.11700.11800.118011,379,300
18 Jun 20200.11400.12300.11200.11900.119036,309,400
17 Jun 20200.11500.11600.11200.11500.11505,898,500
16 Jun 20200.10900.11800.10700.11500.115022,409,200
15 Jun 20200.10800.11000.10000.10400.10407,718,300
12 Jun 20200.10400.11200.10300.11000.11004,520,400
11 Jun 20200.11500.11600.10800.11000.11007,077,800
10 Jun 20200.11300.11700.11300.11700.11706,128,100
09 Jun 20200.12100.12200.11200.11200.112011,413,500
08 Jun 20200.12100.12400.11800.11900.119016,821,700
05 Jun 20200.11900.12200.11600.11900.11907,742,100
04 Jun 20200.12100.12200.11400.11700.117012,344,100
03 Jun 20200.12900.12900.12000.12100.121016,216,500
02 Jun 20200.12200.13000.12000.12700.127032,035,400
01 Jun 20200.11500.12700.11400.12000.120048,597,700
29 May 20200.10900.12200.10700.11600.116096,904,500
28 May 20200.09900.10300.09800.09800.098018,696,600
27 May 20200.09800.10300.09700.09700.09709,342,300
26 May 20200.09600.10200.09500.09800.098023,925,900
22 May 20200.09900.10200.08900.09300.093010,809,500
21 May 20200.10600.10600.09800.10000.100019,332,800
20 May 20200.10500.11000.10400.10500.105034,804,700
19 May 20200.10100.10700.09500.10300.103058,102,800
18 May 20200.10100.10100.09500.09800.098021,697,700
15 May 20200.09500.10200.08900.09700.097097,218,600
14 May 20200.08300.08700.08200.08200.082011,703,300
13 May 20200.07800.08800.07800.08500.085038,638,600
12 May 20200.08100.08100.07800.07800.07802,709,400
11 May 20200.07900.08300.07900.08100.081013,245,800
08 May 20200.07800.08000.07700.07800.07806,361,600
06 May 20200.07800.07800.07600.07700.07703,811,700
05 May 20200.07500.07900.07500.07800.07804,243,200
04 May 20200.07700.07700.07100.07400.07404,638,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...