Mail

BDA.SI - PNE Industries Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
31 May 2023	0.7000	0.7000	0.6950	0.6950	0.6950	400
30 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
26 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
25 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	9,000
25 May 2023	0.01 Dividend
24 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	2,600
23 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
22 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
19 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
18 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
17 May 2023	0.7350	0.7350	0.7350	0.7350	0.7250	100
16 May 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
15 May 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
12 May 2023	0.7050	0.7400	0.7050	0.7400	0.7299	3,000
11 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
10 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
09 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
08 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
05 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
04 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	-
03 May 2023	0.7050	0.7050	0.7050	0.7050	0.6954	1,000
02 May 2023	0.7450	0.7450	0.7450	0.7450	0.7349	-
28 Apr 2023	0.7450	0.7450	0.7450	0.7450	0.7349	-
27 Apr 2023	0.7450	0.7450	0.7450	0.7450	0.7349	4,000
26 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	3,300
25 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
24 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
21 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
20 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
19 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
18 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
17 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
14 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
13 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	200
12 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
11 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
10 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
06 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
05 Apr 2023	0.7400	0.7400	0.7400	0.7400	0.7299	4,000
04 Apr 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
03 Apr 2023	0.7000	0.7350	0.7000	0.7350	0.7250	20,100
31 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7003	-
30 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7003	-
29 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7003	-
28 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7003	-
27 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7003	14,600
24 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7299	-
23 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7299	3,500
22 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
21 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
20 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	4,000
17 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
16 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
15 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
14 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
13 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
10 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
09 Mar 2023	0.7000	0.7300	0.7000	0.7300	0.7201	700
08 Mar 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
07 Mar 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
06 Mar 2023	0.7350	0.7350	0.7350	0.7350	0.7250	-
03 Mar 2023	0.7350	0.7350	0.7350	0.7350	0.7250	2,000
02 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
01 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
28 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
27 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
24 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	100
23 Feb 2023	0.7200	0.7200	0.7200	0.7200	0.7102	10,000
22 Feb 2023	0.7250	0.7350	0.7250	0.7350	0.7250	15,200
21 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	1,500
20 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	-
17 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	4,000
16 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
15 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	3,700
14 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
13 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	10,000
10 Feb 2023	0.7400	0.7400	0.7400	0.7400	0.7299	10,000
09 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	-
08 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	400
07 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7398	12,000
06 Feb 2023	0.7450	0.7450	0.7450	0.7450	0.7349	11,400
03 Feb 2023	0.7450	0.7450	0.7450	0.7450	0.7349	12,000
02 Feb 2023	0.7300	0.7300	0.7300	0.7300	0.7201	-
01 Feb 2023	0.7300	0.7300	0.7200	0.7300	0.7201	21,500
31 Jan 2023	0.7300	0.7300	0.7300	0.7300	0.7201	11,500
30 Jan 2023	0.7500	0.7500	0.7350	0.7350	0.7250	33,200
27 Jan 2023	0.7500	0.7500	0.7350	0.7350	0.7250	5,600
26 Jan 2023	0.7300	0.7500	0.7200	0.7500	0.7398	27,700
26 Jan 2023	0.03 Dividend
25 Jan 2023	0.7800	0.7800	0.7800	0.7800	0.7398	30,900
20 Jan 2023	0.7900	0.7900	0.7850	0.7900	0.7493	89,800
19 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7493	40,100
18 Jan 2023	0.7950	0.7950	0.7900	0.7900	0.7493	23,000
17 Jan 2023	0.7950	0.7950	0.7850	0.7850	0.7445	37,000
16 Jan 2023	0.7800	0.7950	0.7800	0.7950	0.7540	55,000
13 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7445	4,000
12 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7445	37,000
11 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7445	7,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...