BDA.SI - PNE Industries Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.69500.69500.69500.69500.6950-
31 May 20230.70000.70000.69500.69500.6950400
30 May 20230.70000.70000.70000.70000.7000-
29 May 20230.70000.70000.70000.70000.7000-
26 May 20230.70000.70000.70000.70000.7000-
25 May 20230.70000.70000.70000.70000.70009,000
25 May 20230.01 Dividend
24 May 20230.73500.73500.73500.73500.72502,600
23 May 20230.73500.73500.73500.73500.7250-
22 May 20230.73500.73500.73500.73500.7250-
19 May 20230.73500.73500.73500.73500.7250-
18 May 20230.73500.73500.73500.73500.7250-
17 May 20230.73500.73500.73500.73500.7250100
16 May 20230.74000.74000.74000.74000.7299-
15 May 20230.74000.74000.74000.74000.7299-
12 May 20230.70500.74000.70500.74000.72993,000
11 May 20230.70500.70500.70500.70500.6954-
10 May 20230.70500.70500.70500.70500.6954-
09 May 20230.70500.70500.70500.70500.6954-
08 May 20230.70500.70500.70500.70500.6954-
05 May 20230.70500.70500.70500.70500.6954-
04 May 20230.70500.70500.70500.70500.6954-
03 May 20230.70500.70500.70500.70500.69541,000
02 May 20230.74500.74500.74500.74500.7349-
28 Apr 20230.74500.74500.74500.74500.7349-
27 Apr 20230.74500.74500.74500.74500.73494,000
26 Apr 20230.74000.74000.74000.74000.72993,300
25 Apr 20230.74000.74000.74000.74000.7299-
24 Apr 20230.74000.74000.74000.74000.7299-
21 Apr 20230.74000.74000.74000.74000.7299-
20 Apr 20230.74000.74000.74000.74000.7299-
19 Apr 20230.74000.74000.74000.74000.7299-
18 Apr 20230.74000.74000.74000.74000.7299-
17 Apr 20230.74000.74000.74000.74000.7299-
14 Apr 20230.74000.74000.74000.74000.7299-
13 Apr 20230.74000.74000.74000.74000.7299200
12 Apr 20230.74000.74000.74000.74000.7299-
11 Apr 20230.74000.74000.74000.74000.7299-
10 Apr 20230.74000.74000.74000.74000.7299-
06 Apr 20230.74000.74000.74000.74000.7299-
05 Apr 20230.74000.74000.74000.74000.72994,000
04 Apr 20230.73500.73500.73500.73500.7250-
03 Apr 20230.70000.73500.70000.73500.725020,100
31 Mar 20230.71000.71000.71000.71000.7003-
30 Mar 20230.71000.71000.71000.71000.7003-
29 Mar 20230.71000.71000.71000.71000.7003-
28 Mar 20230.71000.71000.71000.71000.7003-
27 Mar 20230.71000.71000.71000.71000.700314,600
24 Mar 20230.74000.74000.74000.74000.7299-
23 Mar 20230.74000.74000.74000.74000.72993,500
22 Mar 20230.73000.73000.73000.73000.7201-
21 Mar 20230.73000.73000.73000.73000.7201-
20 Mar 20230.73000.73000.73000.73000.72014,000
17 Mar 20230.73000.73000.73000.73000.7201-
16 Mar 20230.73000.73000.73000.73000.7201-
15 Mar 20230.73000.73000.73000.73000.7201-
14 Mar 20230.73000.73000.73000.73000.7201-
13 Mar 20230.73000.73000.73000.73000.7201-
10 Mar 20230.73000.73000.73000.73000.7201-
09 Mar 20230.70000.73000.70000.73000.7201700
08 Mar 20230.73500.73500.73500.73500.7250-
07 Mar 20230.73500.73500.73500.73500.7250-
06 Mar 20230.73500.73500.73500.73500.7250-
03 Mar 20230.73500.73500.73500.73500.72502,000
02 Mar 20230.73000.73000.73000.73000.7201-
01 Mar 20230.73000.73000.73000.73000.7201-
28 Feb 20230.73000.73000.73000.73000.7201-
27 Feb 20230.73000.73000.73000.73000.7201-
24 Feb 20230.73000.73000.73000.73000.7201100
23 Feb 20230.72000.72000.72000.72000.710210,000
22 Feb 20230.72500.73500.72500.73500.725015,200
21 Feb 20230.75000.75000.75000.75000.73981,500
20 Feb 20230.75000.75000.75000.75000.7398-
17 Feb 20230.75000.75000.75000.75000.73984,000
16 Feb 20230.73000.73000.73000.73000.7201-
15 Feb 20230.73000.73000.73000.73000.72013,700
14 Feb 20230.73000.73000.73000.73000.7201-
13 Feb 20230.73000.73000.73000.73000.720110,000
10 Feb 20230.74000.74000.74000.74000.729910,000
09 Feb 20230.75000.75000.75000.75000.7398-
08 Feb 20230.75000.75000.75000.75000.7398400
07 Feb 20230.75000.75000.75000.75000.739812,000
06 Feb 20230.74500.74500.74500.74500.734911,400
03 Feb 20230.74500.74500.74500.74500.734912,000
02 Feb 20230.73000.73000.73000.73000.7201-
01 Feb 20230.73000.73000.72000.73000.720121,500
31 Jan 20230.73000.73000.73000.73000.720111,500
30 Jan 20230.75000.75000.73500.73500.725033,200
27 Jan 20230.75000.75000.73500.73500.72505,600
26 Jan 20230.73000.75000.72000.75000.739827,700
26 Jan 20230.03 Dividend
25 Jan 20230.78000.78000.78000.78000.739830,900
20 Jan 20230.79000.79000.78500.79000.749389,800
19 Jan 20230.79000.79000.79000.79000.749340,100
18 Jan 20230.79500.79500.79000.79000.749323,000
17 Jan 20230.79500.79500.78500.78500.744537,000
16 Jan 20230.78000.79500.78000.79500.754055,000
13 Jan 20230.78500.78500.78500.78500.74454,000
12 Jan 20230.78500.78500.78500.78500.744537,000
11 Jan 20230.78500.78500.78500.78500.74457,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...