Singapore markets closed

PNE Industries Ltd (BDA.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.50000.0000 (0.00%)
At close: 04:42PM SGT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.50000.50000.50000.50000.5000-
18 Apr 20240.50000.50000.50000.50000.5000-
17 Apr 20240.50000.50000.50000.50000.50001,000
16 Apr 20240.50500.50500.50500.50500.5050-
15 Apr 20240.50500.50500.50000.50500.505027,200
12 Apr 20240.50500.50500.50500.50500.5050-
11 Apr 20240.50500.50500.50500.50500.5050-
09 Apr 20240.50500.50500.50500.50500.5050-
08 Apr 20240.50500.50500.50500.50500.5050-
05 Apr 20240.50500.57500.50500.50500.505019,900
04 Apr 20240.52000.52000.52000.52000.5200400
03 Apr 20240.50000.50500.50000.50000.500012,000
02 Apr 20240.48000.48000.48000.48000.4800-
01 Apr 20240.48000.48000.48000.48000.4800100
28 Mar 20240.47500.47500.47500.47500.4750-
27 Mar 20240.52500.52500.47500.47500.47503,000
26 Mar 20240.55000.55000.55000.55000.5500-
25 Mar 20240.49500.55000.49500.55000.55003,000
22 Mar 20240.49000.49000.49000.49000.4900800
21 Mar 20240.50000.50000.50000.50000.5000-
20 Mar 20240.50000.50000.50000.50000.5000-
19 Mar 20240.50000.50000.50000.50000.5000-
18 Mar 20240.50000.50000.50000.50000.5000-
15 Mar 20240.50000.50000.50000.50000.5000-
14 Mar 20240.50000.50000.50000.50000.5000-
13 Mar 20240.50000.50000.50000.50000.5000-
12 Mar 20240.50000.50000.50000.50000.5000-
11 Mar 20240.50000.50000.50000.50000.5000-
08 Mar 20240.50000.50000.50000.50000.5000-
07 Mar 20240.50000.50000.50000.50000.5000-
06 Mar 20240.50000.50000.50000.50000.5000-
05 Mar 20240.50000.50000.50000.50000.50001,000
04 Mar 20240.56000.56000.56000.56000.56001,300
01 Mar 20240.56000.56000.56000.56000.5600-
29 Feb 20240.56000.56000.56000.56000.56008,000
28 Feb 20240.51000.53000.51000.53000.53001,600
27 Feb 20240.53500.53500.53500.53500.5350-
26 Feb 20240.53500.53500.53500.53500.5350500
23 Feb 20240.56000.56000.56000.56000.5600-
22 Feb 20240.55000.56000.55000.56000.56009,400
21 Feb 20240.56000.56000.56000.56000.5600-
20 Feb 20240.56000.56000.56000.56000.5600200
19 Feb 20240.56000.56000.56000.56000.5600-
16 Feb 20240.56000.56000.56000.56000.5600600
15 Feb 20240.55000.55000.55000.55000.5500-
14 Feb 20240.55000.55000.55000.55000.5500-
13 Feb 20240.55000.55000.55000.55000.5500-
09 Feb 20240.55000.55000.55000.55000.5500-
08 Feb 20240.55000.55000.55000.55000.5500-
07 Feb 20240.55000.55000.55000.55000.55001,100
06 Feb 20240.54500.54500.54500.54500.5450-
05 Feb 20240.54500.54500.54500.54500.5450-
02 Feb 20240.54500.54500.54500.54500.5450-
01 Feb 20240.54500.54500.54500.54500.5450-
31 Jan 20240.54500.54500.54500.54500.5450-
30 Jan 20240.54500.54500.54500.54500.5450600
29 Jan 20240.52000.52000.52000.52000.52001,000
26 Jan 20240.60000.60000.60000.60000.6000-
25 Jan 20240.60000.60000.60000.60000.6000-
25 Jan 20240.02 Dividend
24 Jan 20240.60000.60000.60000.60000.58002,100
23 Jan 20240.62500.62500.60000.60000.58001,700
22 Jan 20240.60500.60500.60500.60500.5848100
19 Jan 20240.60500.60500.60500.60500.5848100
18 Jan 20240.62500.62500.62500.62500.6042-
17 Jan 20240.62500.62500.62500.62500.6042-
16 Jan 20240.62500.62500.62500.62500.604213,500
15 Jan 20240.60500.60500.60500.60500.58482,000
12 Jan 20240.60500.60500.60500.60500.5848100
11 Jan 20240.55500.55500.55500.55500.5365-
10 Jan 20240.55500.55500.55500.55500.5365-
09 Jan 20240.55500.55500.55500.55500.5365-
08 Jan 20240.55500.55500.55500.55500.5365-
05 Jan 20240.55500.55500.55500.55500.5365-
04 Jan 20240.55500.55500.55500.55500.53653,000
03 Jan 20240.58000.58000.57000.57000.55101,500
02 Jan 20240.60500.60500.60500.60500.5848-
29 Dec 20230.60500.60500.60500.60500.58483,600
28 Dec 20230.60500.60500.60500.60500.5848200
27 Dec 20230.59000.61000.59000.61000.589716,100
26 Dec 20230.57000.57000.57000.57000.551010,000
22 Dec 20230.57500.57500.57500.57500.5558-
21 Dec 20230.58000.58000.57500.57500.555829,200
20 Dec 20230.61000.61000.61000.61000.58975,800
19 Dec 20230.58500.61000.57500.61000.589757,000
18 Dec 20230.62000.65000.60000.65000.62831,700
15 Dec 20230.57500.57500.57500.57500.5558-
14 Dec 20230.57500.60000.57500.57500.555859,800
13 Dec 20230.59500.59500.59500.59500.575210,000
12 Dec 20230.52000.52000.52000.52000.5027-
11 Dec 20230.52000.52000.52000.52000.5027-
08 Dec 20230.52000.52000.52000.52000.5027-
07 Dec 20230.52000.52000.52000.52000.5027-
06 Dec 20230.52000.52000.52000.52000.5027-
05 Dec 20230.52000.52000.52000.52000.5027-
04 Dec 20230.52000.52000.52000.52000.5027-
01 Dec 20230.52000.52000.52000.52000.5027-
30 Nov 20230.52000.52000.52000.52000.5027-
29 Nov 20230.52000.52000.52000.52000.50271,000
28 Nov 20230.65000.65000.65000.65000.6283-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...