Singapore markets close in 5 hours 35 minutes

Azeus Systems Holdings Ltd. (BBW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
8.400.00 (0.00%)
As of 01:15PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20218.408.408.408.408.40-
29 Nov 20218.408.408.408.408.40-
26 Nov 20218.408.408.408.408.40-
25 Nov 20218.408.408.408.408.40100
24 Nov 20218.358.408.348.408.401,200
23 Nov 20218.408.408.408.408.401,000
22 Nov 20218.508.508.358.408.403,400
19 Nov 20218.518.518.498.508.5010,900
18 Nov 20218.438.508.438.508.5012,600
17 Nov 20218.298.388.298.388.381,700
16 Nov 20218.298.508.218.338.336,700
15 Nov 20217.888.037.888.038.036,000
12 Nov 20217.607.607.587.587.581,000
11 Nov 20217.597.887.597.887.8833,200
10 Nov 20217.557.607.507.557.5516,100
09 Nov 20217.657.657.307.307.3010,900
08 Nov 20217.777.777.707.707.7012,000
05 Nov 20217.707.707.707.707.7023,700
03 Nov 20217.707.707.707.707.705,600
02 Nov 20217.707.707.707.707.70300
01 Nov 20217.998.037.707.707.704,300
29 Oct 20218.038.038.038.038.03400
28 Oct 20217.848.047.838.048.048,100
27 Oct 20217.747.847.747.847.842,200
26 Oct 20217.557.757.557.727.722,000
25 Oct 20217.507.557.497.557.5523,000
22 Oct 20218.118.117.407.767.763,800
21 Oct 20218.348.348.058.268.267,000
20 Oct 20218.168.167.808.098.0911,200
19 Oct 20217.498.607.498.358.3529,500
18 Oct 20219.609.606.527.537.5349,800
15 Oct 20219.6510.009.609.609.6065,400
14 Oct 20218.0010.068.009.409.4045,900
13 Oct 20216.867.886.867.807.8024,800
12 Oct 20216.506.706.506.706.7011,700
11 Oct 20216.286.386.286.386.3811,500
08 Oct 20216.006.136.006.136.1316,400
08 Oct 20210.0679 Dividend
07 Oct 20215.996.005.905.915.844,200
06 Oct 20216.106.155.556.025.9528,400
05 Oct 20215.826.405.805.825.7527,000
04 Oct 20215.425.805.425.805.7372,200
01 Oct 20214.985.424.985.425.3645,500
30 Sep 20214.844.984.824.984.9242,700
29 Sep 20214.564.684.564.684.6330,700
28 Sep 20214.014.564.004.564.51167,900
27 Sep 20214.004.004.004.003.95100
24 Sep 20214.004.024.004.023.9712,400
23 Sep 20213.984.023.984.023.97400
22 Sep 20213.983.983.963.983.933,500
21 Sep 20213.983.983.933.933.885,400
20 Sep 20213.753.753.753.753.71-
17 Sep 20213.813.813.753.753.7115,600
16 Sep 20213.823.823.823.823.782,200
15 Sep 20213.793.793.793.793.75-
14 Sep 20213.703.793.703.793.751,300
13 Sep 20213.703.703.703.703.66-
10 Sep 20213.683.703.683.703.661,100
09 Sep 20213.903.903.753.753.71400
08 Sep 20213.953.953.903.903.8614,600
07 Sep 20213.903.903.903.903.86-
06 Sep 20213.903.903.903.903.866,700
03 Sep 20213.753.903.753.903.869,400
02 Sep 20213.733.733.733.733.69-
01 Sep 20213.733.733.733.733.69-
31 Aug 20213.983.983.733.733.691,100
30 Aug 20213.873.873.863.863.823,200
27 Aug 20213.873.873.873.873.83100
26 Aug 20213.753.863.753.863.825,600
25 Aug 20213.813.813.753.753.713,200
24 Aug 20213.723.753.723.753.719,900
23 Aug 20213.443.723.443.723.6811,600
20 Aug 20213.413.503.413.503.4618,800
19 Aug 20213.403.403.403.403.36400
18 Aug 20213.463.463.453.453.411,200
17 Aug 20213.553.643.503.553.5148,800
16 Aug 20213.443.483.443.483.449,400
13 Aug 20213.413.453.403.403.366,700
12 Aug 20213.383.383.383.383.34-
11 Aug 20213.313.503.313.383.3411,000
10 Aug 20213.103.293.103.293.2553,900
06 Aug 20213.103.113.083.113.079,700
05 Aug 20213.073.093.023.022.997,500
04 Aug 20213.053.073.053.073.033,000
03 Aug 20212.983.032.973.002.9771,800
02 Aug 20213.023.052.962.962.9311,500
30 Jul 20212.903.002.903.002.974,900
29 Jul 20212.952.952.662.662.631,700
28 Jul 20212.952.952.952.952.92-
27 Jul 20213.003.002.942.952.9215,400
26 Jul 20213.103.102.883.002.9718,900
23 Jul 20212.803.202.802.902.8710,100
22 Jul 20212.542.802.542.752.7211,500
21 Jul 20212.452.522.292.502.475,000
19 Jul 20212.282.502.242.242.2117,300
16 Jul 20212.282.282.082.082.0627,000
15 Jul 20212.282.282.282.282.253,100
14 Jul 20212.202.402.202.252.2216,900
13 Jul 20212.102.202.102.202.1722,400
12 Jul 20212.102.102.092.092.0726,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...