Singapore markets open in 56 minutes

Broadway Industrial Group Limited (B69.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1370-0.0030 (-2.14%)
At close: 04:59PM SGT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.13800.13800.13700.13700.137028,500
04 Oct 20220.13600.14100.13000.14000.1400186,200
03 Oct 20220.14100.14100.14100.14100.1410-
30 Sept 20220.14100.14100.14100.14100.1410-
29 Sept 20220.12900.14100.12900.14100.141025,100
28 Sept 20220.13800.13900.13700.13900.1390309,300
27 Sept 20220.13800.13800.13800.13800.138088,800
26 Sept 20220.13900.13900.13800.13800.138094,500
23 Sept 20220.14200.14200.13800.14100.1410198,200
22 Sept 20220.13900.14200.13900.14200.142058,700
21 Sept 20220.14000.14000.14000.14000.140038,800
20 Sept 20220.14100.14100.14000.14000.140010,400
19 Sept 20220.14200.14200.13900.14100.141013,500
16 Sept 20220.14100.14300.14100.14200.142075,000
15 Sept 20220.14200.14400.14100.14100.141013,800
14 Sept 20220.14000.14200.14000.14200.142058,500
13 Sept 20220.14000.14400.13900.13900.1390236,000
12 Sept 20220.14200.14300.14200.14300.143023,300
09 Sept 20220.14400.14400.14400.14400.1440-
08 Sept 20220.14000.14400.14000.14400.1440151,400
07 Sept 20220.14400.14400.14000.14000.1400102,100
06 Sept 20220.14300.14300.14200.14200.1420127,700
05 Sept 20220.14400.14400.14300.14300.143082,000
02 Sept 20220.14400.14400.14300.14300.143062,400
01 Sept 20220.14500.14500.14300.14400.1440419,200
31 Aug 20220.14600.14600.14400.14400.144083,500
30 Aug 20220.14400.14400.14400.14400.1440-
29 Aug 20220.14500.14500.14400.14400.1440188,300
26 Aug 20220.14700.14800.14500.14500.1450187,100
25 Aug 20220.14500.15000.14400.14500.1450227,800
24 Aug 20220.14600.14800.14400.14500.1450245,800
23 Aug 20220.14700.14700.14700.14700.1470-
22 Aug 20220.14600.14700.14600.14700.1470600
19 Aug 20220.14800.15200.14600.14600.1460217,000
18 Aug 20220.14700.15000.14200.14800.1480319,800
17 Aug 20220.14500.15000.14500.14600.1460392,300
16 Aug 20220.15000.15200.14500.14600.1460536,300
15 Aug 20220.15700.15700.15000.15000.1500386,000
12 Aug 20220.15300.15300.15200.15300.1530278,900
11 Aug 20220.15600.16200.15100.15400.15402,172,700
10 Aug 20220.16100.16100.16000.16100.161047,000
08 Aug 20220.16100.16400.16100.16200.1620244,400
05 Aug 20220.15800.16000.15700.15800.1580246,500
04 Aug 20220.15800.16000.15700.16000.1600148,800
03 Aug 20220.16300.16400.15700.15800.158032,900
02 Aug 20220.16400.16400.15600.15700.1570169,900
01 Aug 20220.15800.16200.15700.16200.1620194,100
29 Jul 20220.16200.16200.16200.16200.1620-
28 Jul 20220.15800.16200.15800.16200.162090,000
27 Jul 20220.15800.16100.15800.15800.1580103,700
26 Jul 20220.15800.15800.15800.15800.1580-
25 Jul 20220.17000.17000.15400.15800.158031,200
22 Jul 20220.16100.17200.16000.17000.1700947,200
21 Jul 20220.15400.16500.15400.16100.1610274,500
20 Jul 20220.15300.15700.15300.15300.15301,600
19 Jul 20220.15300.15300.15200.15200.152078,000
18 Jul 20220.15400.15400.15300.15300.153065,200
15 Jul 20220.15500.15500.15400.15400.154026,300
14 Jul 20220.15500.15500.15500.15500.1550-
13 Jul 20220.15500.15600.15400.15500.155061,500
12 Jul 20220.15600.15600.15500.15500.155033,000
08 Jul 20220.15600.15700.15600.15600.156039,200
07 Jul 20220.15600.15900.15600.15600.156033,600
06 Jul 20220.15600.16500.15300.15400.1540332,500
05 Jul 20220.15700.15700.15600.15700.1570136,700
04 Jul 20220.15700.15900.15700.15700.157041,400
01 Jul 20220.16000.16200.15600.15600.1560197,700
30 Jun 20220.16000.16700.15700.15700.1570206,100
29 Jun 20220.16200.16500.16000.16000.1600101,800
28 Jun 20220.16300.16300.16300.16300.1630-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...