Singapore markets open in 7 hours 33 minutes

Azeus Systems Holdings Ltd. (BBW.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
8.150.00 (0.00%)
At close: 02:02PM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.958.157.958.158.151,700
23 Apr 20248.058.058.058.058.05100
22 Apr 20248.168.168.158.168.162,200
19 Apr 20248.258.348.158.348.341,400
18 Apr 20248.218.358.218.358.35900
17 Apr 20248.208.218.208.208.201,400
16 Apr 20248.258.258.258.258.251,000
15 Apr 20248.208.208.208.208.20-
12 Apr 20248.208.208.208.208.201,900
11 Apr 20248.228.228.058.058.059,100
09 Apr 20248.208.228.208.228.223,800
08 Apr 20248.208.208.008.108.106,600
05 Apr 20248.208.208.158.158.1512,000
04 Apr 20248.328.328.118.118.1116,100
03 Apr 20248.258.308.208.308.303,900
02 Apr 20248.328.328.328.328.32-
01 Apr 20248.318.338.318.328.327,800
28 Mar 20248.308.308.308.308.302,400
27 Mar 20248.308.308.308.308.30-
26 Mar 20248.308.308.308.308.30100
25 Mar 20248.438.448.438.448.441,100
22 Mar 20248.308.428.308.428.421,400
21 Mar 20248.458.458.228.228.222,700
20 Mar 20248.408.438.408.438.432,100
19 Mar 20248.408.458.238.238.231,400
18 Mar 20248.238.428.238.398.393,200
15 Mar 20248.228.228.228.228.22100
14 Mar 20248.208.408.208.238.232,500
13 Mar 20248.218.218.108.208.205,100
12 Mar 20248.208.258.158.158.153,500
11 Mar 20248.208.408.208.208.201,800
08 Mar 20248.208.208.208.208.20-
07 Mar 20248.208.208.208.208.202,400
06 Mar 20248.208.208.108.208.20800
05 Mar 20248.158.158.158.158.15600
04 Mar 20248.208.218.208.208.205,100
01 Mar 20248.208.208.158.158.151,000
29 Feb 20248.108.108.108.108.10-
28 Feb 20248.108.108.108.108.101,800
27 Feb 20248.108.108.108.108.10700
26 Feb 20248.088.087.807.807.801,100
23 Feb 20248.208.208.068.088.081,100
22 Feb 20248.208.208.208.208.201,200
21 Feb 20248.008.208.008.208.20800
20 Feb 20248.068.068.068.068.06400
19 Feb 20248.208.208.208.208.20-
16 Feb 20248.208.208.208.208.2025,700
16 Feb 20240.153 Dividend
15 Feb 20248.208.208.208.208.052,800
14 Feb 20248.188.188.188.188.032,000
13 Feb 20248.128.208.128.208.051,700
09 Feb 20248.208.208.068.067.9118,900
08 Feb 20248.058.058.058.057.90100
07 Feb 20248.008.008.008.007.855,000
06 Feb 20247.707.707.707.707.56-
05 Feb 20247.867.867.707.707.562,700
02 Feb 20248.208.247.707.707.565,400
01 Feb 20248.108.108.108.107.95200
31 Jan 20248.108.197.998.107.953,000
30 Jan 20248.198.208.028.097.941,400
29 Jan 20248.198.198.008.007.85800
26 Jan 20248.128.208.128.208.057,800
25 Jan 20248.198.198.198.198.04200
24 Jan 20247.958.007.768.007.852,700
23 Jan 20248.008.007.907.957.803,500
22 Jan 20248.108.137.957.957.809,100
19 Jan 20248.208.208.208.208.05-
18 Jan 20248.208.208.208.208.05-
17 Jan 20248.358.408.208.208.052,200
16 Jan 20248.408.408.408.408.24-
15 Jan 20248.408.408.408.408.24-
12 Jan 20248.408.408.408.408.24-
11 Jan 20248.408.408.408.408.24-
10 Jan 20248.408.408.408.408.24-
09 Jan 20248.408.408.408.408.24-
08 Jan 20248.328.408.308.408.242,500
05 Jan 20248.608.608.448.448.281,700
04 Jan 20248.508.608.448.508.344,300
03 Jan 20248.508.508.208.508.346,300
02 Jan 20247.908.507.908.508.341,300
29 Dec 20237.717.717.607.707.568,400
28 Dec 20237.557.817.557.657.5114,800
27 Dec 20237.707.707.407.457.318,000
26 Dec 20237.807.807.707.707.564,600
22 Dec 20237.807.807.707.807.6510,400
21 Dec 20237.907.907.797.807.651,400
20 Dec 20238.008.017.988.007.854,000
19 Dec 20238.398.397.987.987.832,100
18 Dec 20238.408.408.408.408.24600
15 Dec 20238.508.508.508.508.34-
14 Dec 20238.508.508.508.508.345,200
13 Dec 20238.608.608.608.608.44-
12 Dec 20238.758.758.608.608.44700
11 Dec 20238.808.808.788.788.621,800
08 Dec 20239.009.009.009.008.83-
07 Dec 20239.009.009.009.008.83-
06 Dec 20239.009.009.009.008.837,500
05 Dec 20239.009.009.009.008.83-
04 Dec 20239.009.009.009.008.8310,600
01 Dec 20239.009.009.009.008.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...