Singapore markets closed

Broadway Industrial Group Limited (B69.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.16300.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.16100.16600.16100.16300.1630156,800
24 Jun 20220.16100.16200.15800.16000.1600208,800
23 Jun 20220.16600.17600.15500.15900.1590654,000
22 Jun 20220.16900.16900.16500.16500.1650281,300
21 Jun 20220.16700.16900.16500.16700.1670152,100
20 Jun 20220.17100.17300.16600.16700.1670255,200
17 Jun 20220.17100.17100.17000.17000.1700185,000
16 Jun 20220.17300.17300.17300.17300.1730-
15 Jun 20220.17300.17300.17300.17300.173035,200
14 Jun 20220.17300.17400.17200.17200.172067,400
13 Jun 20220.18100.18100.17100.17500.1750186,500
10 Jun 20220.18100.18700.18000.18200.182040,100
09 Jun 20220.18200.18600.18100.18300.1830125,600
08 Jun 20220.18200.18800.18000.18100.1810147,800
07 Jun 20220.18200.18200.18200.18200.1820-
06 Jun 20220.18200.18200.18100.18200.182051,700
03 Jun 20220.18500.18500.18300.18400.184054,600
02 Jun 20220.18500.18500.18300.18300.18303,300
01 Jun 20220.18500.18500.18000.18200.1820146,500
31 May 20220.18400.18800.18400.18600.186077,500
30 May 20220.18600.18800.18500.18600.186076,100
27 May 20220.18600.18700.18100.18400.1840213,700
26 May 20220.18500.18800.18200.18400.1840337,300
25 May 20220.18900.18900.18600.18600.186015,800
24 May 20220.19000.19000.18300.18700.1870166,600
23 May 20220.19000.19100.18700.19000.1900106,000
20 May 20220.18600.18600.18600.18600.1860-
19 May 20220.18900.19200.18400.18600.1860157,100
18 May 20220.19100.19300.18800.18800.18803,100
17 May 20220.18900.19000.18700.18800.1880224,700
13 May 20220.18200.19100.18200.19000.1900494,100
12 May 20220.18200.18500.17300.17900.1790531,000
11 May 20220.18600.18700.18300.18300.1830146,500
10 May 20220.18800.18800.18100.18400.18401,023,100
09 May 20220.19000.19100.18900.18900.1890115,900
06 May 20220.19000.19200.19000.19100.191080,000
05 May 20220.18800.19400.18800.19200.1920204,100
04 May 20220.19100.19100.18900.19000.1900259,000
29 Apr 20220.19200.19200.19100.19200.1920109,600
28 Apr 20220.19600.19600.19000.19200.19201,142,800
28 Apr 20220.005 Dividend
27 Apr 20220.19800.20000.19800.20000.1950421,800
26 Apr 20220.20000.20000.20000.20000.1950500
25 Apr 20220.20000.20000.19800.19800.1930681,500
22 Apr 20220.20000.20500.19900.20000.19501,029,100
21 Apr 20220.20500.20500.20500.20500.1999-
20 Apr 20220.19900.20500.19900.20500.1999294,700
19 Apr 20220.19900.20000.19900.19900.1940724,400
18 Apr 20220.20000.20000.19900.19900.1940176,600
14 Apr 20220.20000.20000.19800.19900.1940368,500
13 Apr 20220.19900.19900.19900.19900.1940122,500
12 Apr 20220.19900.20000.19900.20000.1950203,900
11 Apr 20220.20000.20000.19800.19900.19402,963,900
08 Apr 20220.20500.20500.20500.20500.199926,000
07 Apr 20220.20500.20500.20500.20500.1999131,100
06 Apr 20220.20000.20000.20000.20000.1950489,600
05 Apr 20220.20500.20500.20000.20000.1950840,600
04 Apr 20220.20000.21000.20000.20500.1999931,000
01 Apr 20220.20500.20500.20000.20000.195017,900
31 Mar 20220.21000.21000.20000.20500.1999967,900
30 Mar 20220.20500.21500.20500.21000.20483,722,500
29 Mar 20220.20500.20500.20000.20000.1950459,500
28 Mar 20220.20500.20500.20000.20500.199957,900
25 Mar 20220.20000.20500.20000.20000.1950721,400
24 Mar 20220.20500.21000.20500.20500.1999571,900
23 Mar 20220.20500.21000.19900.20500.19992,157,500
22 Mar 20220.20000.20000.20000.20000.1950422,000
21 Mar 20220.20000.20000.20000.20000.1950490,500
18 Mar 20220.20000.20000.19900.20000.1950248,100
17 Mar 20220.19900.20000.19800.19900.1940932,500
16 Mar 20220.19600.19900.19600.19900.19401,483,900
15 Mar 20220.19700.19700.19500.19600.1911589,900
14 Mar 20220.20000.20000.19800.19800.1930663,800
11 Mar 20220.20500.20500.19900.20000.19501,094,100
10 Mar 20220.20500.21000.20500.20500.19992,637,100
09 Mar 20220.19900.20500.19900.20500.19992,056,000
08 Mar 20220.20000.20000.19700.19800.1930970,200
07 Mar 20220.20500.20500.19900.20000.19501,342,100
04 Mar 20220.20500.20500.20000.20000.19501,598,000
03 Mar 20220.20000.21000.19900.20500.19994,522,100
02 Mar 20220.19900.20500.19900.19900.19401,077,100
01 Mar 20220.20500.20500.19900.20000.19501,553,200
28 Feb 20220.20000.20500.19800.20000.19501,230,500
25 Feb 20220.19700.20000.19700.19900.1940454,500
24 Feb 20220.20000.20500.19600.19600.19111,423,800
23 Feb 20220.19500.20000.19500.20000.19501,316,200
22 Feb 20220.20000.20000.19600.19600.19111,536,200
21 Feb 20220.20500.20500.20000.20500.1999286,100
18 Feb 20220.20500.20500.20500.20500.1999641,600
17 Feb 20220.21000.21500.20500.21000.20483,226,900
16 Feb 20220.20000.20500.20000.20000.1950997,400
15 Feb 20220.19900.20500.19900.20000.1950974,400
14 Feb 20220.21000.21000.19700.20000.19501,335,200
11 Feb 20220.20000.20500.19800.20500.19992,246,400
10 Feb 20220.20000.20500.19800.20500.19991,763,700
09 Feb 20220.19400.21000.19400.20000.19503,023,400
08 Feb 20220.19200.19500.19200.19300.1882757,000
07 Feb 20220.19500.19500.19200.19200.1872565,100
04 Feb 20220.19000.19900.18700.19500.1901874,600
03 Feb 20220.18300.19100.18300.19000.1852447,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...