Singapore markets closed

Digilife Technologies Limited (BAI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.7600-0.0400 (-2.22%)
At close: 3:05PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20211.76001.76001.76001.76001.7600500
29 Jul 20211.80001.80001.80001.80001.8000-
28 Jul 20211.80001.80001.80001.80001.8000-
27 Jul 20211.89001.90001.80001.80001.80003,900
26 Jul 20211.80001.80001.80001.80001.8000400
23 Jul 20211.80001.81001.80001.80001.80001,500
22 Jul 20211.93001.93001.93001.93001.9300-
21 Jul 20211.93001.93001.93001.93001.9300-
19 Jul 20211.93001.93001.93001.93001.9300-
16 Jul 20211.93001.93001.93001.93001.9300-
15 Jul 20211.93001.93001.93001.93001.9300200
14 Jul 20211.95001.95001.95001.95001.9500-
13 Jul 20211.95001.95001.95001.95001.9500-
12 Jul 20211.95001.95001.95001.95001.9500100
09 Jul 20211.95001.95001.95001.95001.9500-
08 Jul 20211.95001.95001.95001.95001.9500-
07 Jul 20211.95001.95001.95001.95001.9500-
06 Jul 20212.00002.00001.95001.95001.95003,300
05 Jul 20212.00002.00002.00002.00002.0000300
02 Jul 20212.15002.15002.15002.15002.1500-
01 Jul 20212.14002.15002.14002.15002.1500400
30 Jun 20212.11002.11002.11002.11002.1100-
29 Jun 20212.11002.11002.11002.11002.1100-
28 Jun 20212.12002.12002.11002.11002.11001,300
25 Jun 20212.17002.17002.17002.17002.1700-
24 Jun 20212.17002.17002.17002.17002.1700-
23 Jun 20212.17002.17002.17002.17002.1700-
22 Jun 20212.17002.17002.17002.17002.1700-
21 Jun 20212.17002.17002.17002.17002.17009,600
18 Jun 20212.06002.06002.06002.06002.0600100
17 Jun 20212.30002.30002.30002.30002.3000-
16 Jun 20212.30002.30002.30002.30002.3000-
15 Jun 20212.30002.30002.30002.30002.3000-
14 Jun 20212.30002.30002.30002.30002.3000-
11 Jun 20212.17002.30002.17002.30002.3000300
10 Jun 20212.39002.39002.39002.39002.3900-
09 Jun 20212.39002.39002.39002.39002.3900200
08 Jun 20212.39002.39002.39002.39002.3900-
07 Jun 20212.39002.39002.39002.39002.3900-
04 Jun 20212.39002.39002.39002.39002.3900-
03 Jun 20212.48002.48002.39002.39002.39003,600
02 Jun 20212.40002.55002.40002.55002.55003,900
01 Jun 20212.45002.56002.45002.56002.56003,000
31 May 20212.23002.23002.23002.23002.23001,000
28 May 20212.50002.50002.50002.50002.5000-
27 May 20212.50002.50002.50002.50002.5000-
25 May 20212.50002.50002.50002.50002.50002,000
24 May 20212.49002.49002.49002.49002.4900-
21 May 20212.49002.49002.48002.49002.4900300
20 May 20212.40002.40002.40002.40002.4000400
19 May 20212.21002.21002.21002.21002.2100100
18 May 20212.49002.50002.49002.50002.5000800
17 May 20212.45002.45002.22002.22002.22006,400
14 May 20212.45002.57002.45002.57002.5700800
12 May 20212.59002.59002.59002.59002.5900-
11 May 20212.40002.59002.40002.59002.59003,100
10 May 20212.41002.60002.41002.50002.5000900
07 May 20212.41002.41002.41002.41002.41005,000
06 May 20212.59002.60002.59002.60002.6000400
05 May 20212.57002.58002.57002.58002.58001,000
04 May 20212.58002.58002.58002.58002.5800-
03 May 20212.57002.58002.57002.58002.58002,000
30 Apr 20212.49002.49002.49002.49002.49001,000
29 Apr 20212.51002.59002.50002.59002.59003,100
28 Apr 20212.60002.68002.56002.60002.60008,200
27 Apr 20212.59002.63002.45002.45002.450014,800
26 Apr 20212.60002.63002.45002.52002.520010,200
23 Apr 20212.60002.60002.50002.50002.50001,200
22 Apr 20212.55002.60002.48002.60002.60002,000
21 Apr 20212.57002.60002.55002.60002.600011,500
20 Apr 20212.50002.57002.50002.57002.57009,400
19 Apr 20212.55002.55002.50002.50002.5000600
16 Apr 20212.52002.55002.52002.55002.55002,600
15 Apr 20212.49002.52002.49002.52002.52006,000
14 Apr 20212.34002.50002.34002.41002.41001,000
13 Apr 20212.43002.52002.42002.52002.52008,600
12 Apr 20212.45002.53002.45002.53002.530010,300
09 Apr 20212.53002.55002.42002.55002.550013,400
08 Apr 20212.40002.58002.40002.51002.510011,400
07 Apr 20212.45002.55002.45002.55002.55005,900
06 Apr 20212.45002.60002.40002.45002.45003,400
05 Apr 20212.41002.41002.41002.41002.4100300
01 Apr 20212.41002.41002.41002.41002.4100-
31 Mar 20212.41002.41002.41002.41002.4100600
30 Mar 20212.41002.42002.41002.41002.41002,400
29 Mar 20212.52002.52002.50002.50002.50003,500
26 Mar 20212.61002.61002.58002.58002.58002,100
25 Mar 20212.66002.80002.65002.70002.700013,000
24 Mar 20212.85002.85002.58002.81002.81008,000
23 Mar 20212.94003.00002.75002.94002.94005,300
22 Mar 20212.57002.79002.41002.79002.790019,400
19 Mar 20212.54002.55002.40002.50002.500013,300
18 Mar 20212.56002.57002.42002.42002.42003,900
17 Mar 20212.44002.55002.44002.55002.550036,600
16 Mar 20212.35002.45002.34002.45002.450024,900
15 Mar 20212.20002.34002.10002.34002.340016,400
12 Mar 20211.89002.25001.89002.20002.200016,900
11 Mar 20211.72002.06001.72002.06002.060010,800
10 Mar 20211.80002.02001.70001.72001.720017,500
09 Mar 20211.40001.79001.40001.61001.610012,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...