Singapore markets closed

Digilife Technologies Limited (BAI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5000+0.1500 (+11.11%)
At close: 3:26PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.40001.50001.40001.50001.50003,600
21 Oct 20211.35001.35001.35001.35001.3500-
20 Oct 20211.35001.35001.35001.35001.35003,100
19 Oct 20211.35001.35001.35001.35001.3500700
18 Oct 20211.32001.32001.32001.32001.3200-
15 Oct 20211.32001.32001.32001.32001.3200-
14 Oct 20211.32001.32001.32001.32001.3200-
13 Oct 20211.32001.32001.32001.32001.3200-
12 Oct 20211.20001.32001.20001.32001.32001,800
11 Oct 20211.20001.20001.20001.20001.2000-
08 Oct 20211.20001.20001.20001.20001.2000-
07 Oct 20211.20001.20001.20001.20001.2000-
06 Oct 20211.20001.20001.20001.20001.20001,000
05 Oct 20211.21001.21001.21001.21001.2100200
04 Oct 20211.20001.20001.20001.20001.2000-
01 Oct 20211.20001.20001.20001.20001.2000100
30 Sep 20211.29001.29001.29001.29001.2900-
29 Sep 20211.29001.29001.29001.29001.2900-
28 Sep 20211.29001.29001.29001.29001.29002,100
27 Sep 20211.16001.16001.16001.16001.1600-
24 Sep 20211.16001.16001.16001.16001.1600-
23 Sep 20211.18001.18001.16001.16001.16001,000
22 Sep 20211.26001.26001.26001.26001.2600-
21 Sep 20211.26001.26001.26001.26001.2600-
20 Sep 20211.26001.26001.26001.26001.2600-
17 Sep 20211.26001.26001.26001.26001.2600300
16 Sep 20211.26001.26001.26001.26001.26001,000
15 Sep 20211.27001.28001.27001.28001.28005,700
14 Sep 20211.44001.44001.44001.44001.4400-
13 Sep 20211.44001.44001.44001.44001.4400-
10 Sep 20211.30001.44001.30001.44001.4400200
09 Sep 20211.35001.35001.35001.35001.35001,300
08 Sep 20211.31001.32001.31001.32001.32004,100
07 Sep 20211.27001.27001.27001.27001.2700100
06 Sep 20211.26001.26001.26001.26001.2600-
03 Sep 20211.26001.26001.26001.26001.2600-
02 Sep 20211.26001.26001.26001.26001.2600-
01 Sep 20211.26001.26001.26001.26001.2600-
31 Aug 20211.26001.26001.26001.26001.2600-
30 Aug 20211.26001.26001.26001.26001.2600-
27 Aug 20211.26001.26001.26001.26001.2600-
26 Aug 20211.26001.26001.26001.26001.2600-
25 Aug 20211.25001.26001.25001.26001.2600300
24 Aug 20211.35001.35001.35001.35001.3500-
23 Aug 20211.35001.35001.35001.35001.3500-
20 Aug 20211.35001.35001.35001.35001.3500-
19 Aug 20211.34001.35001.34001.35001.3500400
18 Aug 20211.28001.28001.28001.28001.2800-
17 Aug 20211.28001.28001.28001.28001.2800-
16 Aug 20211.28001.28001.28001.28001.2800100
13 Aug 20211.25001.28001.24001.28001.28004,300
12 Aug 20211.23001.34001.22001.34001.3400300
11 Aug 20211.35001.35001.35001.35001.3500-
10 Aug 20211.36001.36001.35001.35001.35001,000
06 Aug 20211.50001.50001.47001.47001.47001,100
05 Aug 20211.50001.50001.50001.50001.5000100
04 Aug 20211.50001.50001.50001.50001.5000-
03 Aug 20211.50001.50001.50001.50001.50002,500
02 Aug 20211.76001.76001.76001.76001.7600-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...