Singapore markets close in 4 hours 14 minutes

PNE Industries Ltd (BDA.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.50000.0000 (0.00%)
As of 11:20AM SGT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.50000.50000.50000.50000.50001,700
24 May 20240.48000.50000.48000.50000.500013,100
23 May 20240.49500.50000.49500.50000.50002,400
23 May 20240.01 Dividend
21 May 20240.52500.52500.50000.50000.49007,000
20 May 20240.48000.49000.48000.49000.48021,100
17 May 20240.49500.49500.48500.48500.47532,500
16 May 20240.52500.52500.52000.52000.509610,100
15 May 20240.55000.55000.55000.55000.5390-
14 May 20240.55000.55000.55000.55000.5390-
13 May 20240.55000.55000.55000.55000.5390-
10 May 20240.48000.55000.45500.55000.53904,100
09 May 20240.50500.50500.50500.50500.4949-
08 May 20240.50500.50500.50500.50500.4949-
07 May 20240.50500.50500.50500.50500.4949-
06 May 20240.50500.50500.50500.50500.4949-
03 May 20240.50500.50500.50500.50500.4949600
02 May 20240.50500.50500.50500.50500.4949-
30 Apr 20240.51000.51000.50500.50500.494913,000
29 Apr 20240.50500.50500.50500.50500.4949-
26 Apr 20240.50500.50500.50500.50500.4949-
25 Apr 20240.51500.51500.50500.50500.494915,300
24 Apr 20240.50000.50000.50000.50000.4900-
23 Apr 20240.50000.50000.50000.50000.4900-
22 Apr 20240.50000.50000.50000.50000.4900-
19 Apr 20240.50000.50000.50000.50000.4900-
18 Apr 20240.50000.50000.50000.50000.4900-
17 Apr 20240.50000.50000.50000.50000.49001,000
16 Apr 20240.50500.50500.50500.50500.4949-
15 Apr 20240.50500.50500.50000.50500.494927,200
12 Apr 20240.50500.50500.50500.50500.4949-
11 Apr 20240.50500.50500.50500.50500.4949-
09 Apr 20240.50500.50500.50500.50500.4949-
08 Apr 20240.50500.50500.50500.50500.4949-
05 Apr 20240.50500.57500.50500.50500.494919,900
04 Apr 20240.52000.52000.52000.52000.5096400
03 Apr 20240.50000.50500.50000.50000.490012,000
02 Apr 20240.48000.48000.48000.48000.4704-
01 Apr 20240.48000.48000.48000.48000.4704100
28 Mar 20240.47500.47500.47500.47500.4655-
27 Mar 20240.52500.52500.47500.47500.46553,000
26 Mar 20240.55000.55000.55000.55000.5390-
25 Mar 20240.49500.55000.49500.55000.53903,000
22 Mar 20240.49000.49000.49000.49000.4802800
21 Mar 20240.50000.50000.50000.50000.4900-
20 Mar 20240.50000.50000.50000.50000.4900-
19 Mar 20240.50000.50000.50000.50000.4900-
18 Mar 20240.50000.50000.50000.50000.4900-
15 Mar 20240.50000.50000.50000.50000.4900-
14 Mar 20240.50000.50000.50000.50000.4900-
13 Mar 20240.50000.50000.50000.50000.4900-
12 Mar 20240.50000.50000.50000.50000.4900-
11 Mar 20240.50000.50000.50000.50000.4900-
08 Mar 20240.50000.50000.50000.50000.4900-
07 Mar 20240.50000.50000.50000.50000.4900-
06 Mar 20240.50000.50000.50000.50000.4900-
05 Mar 20240.50000.50000.50000.50000.49001,000
04 Mar 20240.56000.56000.56000.56000.54881,300
01 Mar 20240.56000.56000.56000.56000.5488-
29 Feb 20240.56000.56000.56000.56000.54888,000
28 Feb 20240.51000.53000.51000.53000.51941,600
27 Feb 20240.53500.53500.53500.53500.5243-
26 Feb 20240.53500.53500.53500.53500.5243500
23 Feb 20240.56000.56000.56000.56000.5488-
22 Feb 20240.55000.56000.55000.56000.54889,400
21 Feb 20240.56000.56000.56000.56000.5488-
20 Feb 20240.56000.56000.56000.56000.5488200
19 Feb 20240.56000.56000.56000.56000.5488-
16 Feb 20240.56000.56000.56000.56000.5488600
15 Feb 20240.55000.55000.55000.55000.5390-
14 Feb 20240.55000.55000.55000.55000.5390-
13 Feb 20240.55000.55000.55000.55000.5390-
09 Feb 20240.55000.55000.55000.55000.5390-
08 Feb 20240.55000.55000.55000.55000.5390-
07 Feb 20240.55000.55000.55000.55000.53901,100
06 Feb 20240.54500.54500.54500.54500.5341-
05 Feb 20240.54500.54500.54500.54500.5341-
02 Feb 20240.54500.54500.54500.54500.5341-
01 Feb 20240.54500.54500.54500.54500.5341-
31 Jan 20240.54500.54500.54500.54500.5341-
30 Jan 20240.54500.54500.54500.54500.5341600
29 Jan 20240.52000.52000.52000.52000.50961,000
26 Jan 20240.60000.60000.60000.60000.5880-
25 Jan 20240.60000.60000.60000.60000.5880-
25 Jan 20240.02 Dividend
24 Jan 20240.60000.60000.60000.60000.56842,100
23 Jan 20240.62500.62500.60000.60000.56841,700
22 Jan 20240.60500.60500.60500.60500.5731100
19 Jan 20240.60500.60500.60500.60500.5731100
18 Jan 20240.62500.62500.62500.62500.5921-
17 Jan 20240.62500.62500.62500.62500.5921-
16 Jan 20240.62500.62500.62500.62500.592113,500
15 Jan 20240.60500.60500.60500.60500.57312,000
12 Jan 20240.60500.60500.60500.60500.5731100
11 Jan 20240.55500.55500.55500.55500.5258-
10 Jan 20240.55500.55500.55500.55500.5258-
09 Jan 20240.55500.55500.55500.55500.5258-
08 Jan 20240.55500.55500.55500.55500.5258-
05 Jan 20240.55500.55500.55500.55500.5258-
04 Jan 20240.55500.55500.55500.55500.52583,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...