Singapore Markets closed

PNE Industries Ltd (BDA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7900-0.0050 (-0.63%)
At close: 04:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.80000.80000.79000.79000.790024,500
19 May 20220.79500.79500.79000.79500.795048,500
18 May 20220.79000.79000.79000.79000.7900-
17 May 20220.79000.79000.79000.79000.7900-
13 May 20220.79000.80000.79000.79000.790019,700
12 May 20220.76000.76000.76000.76000.7600-
11 May 20220.76000.76000.76000.76000.7600-
10 May 20220.76000.76000.76000.76000.7600900
09 May 20220.76000.76000.76000.76000.76004,000
06 May 20220.77000.77000.77000.77000.7700-
05 May 20220.77000.77000.77000.77000.770015,800
04 May 20220.77000.77000.77000.77000.77002,700
29 Apr 20220.79500.79500.79500.79500.7950-
28 Apr 20220.79500.79500.79500.79500.7950-
27 Apr 20220.79500.79500.79500.79500.7950-
26 Apr 20220.79500.79500.79500.79500.7950-
25 Apr 20220.79500.79500.79500.79500.7950-
22 Apr 20220.79500.79500.79500.79500.7950-
21 Apr 20220.79500.79500.79500.79500.795020,000
20 Apr 20220.76500.80000.76500.79500.795061,000
19 Apr 20220.77000.77000.76000.76500.765024,500
18 Apr 20220.80000.80000.80000.80000.8000-
14 Apr 20220.80000.80000.80000.80000.8000600
13 Apr 20220.80000.80000.80000.80000.80001,100
12 Apr 20220.80000.80000.80000.80000.800010,000
11 Apr 20220.79000.79000.79000.79000.7900-
08 Apr 20220.80000.80000.78000.79000.790058,100
07 Apr 20220.80000.80000.80000.80000.80002,200
06 Apr 20220.80000.80000.80000.80000.80006,700
05 Apr 20220.80000.80000.80000.80000.8000700
04 Apr 20220.80000.80000.80000.80000.80002,100
01 Apr 20220.75000.75000.75000.75000.7500-
31 Mar 20220.75000.75000.75000.75000.7500-
30 Mar 20220.75000.75000.75000.75000.7500-
29 Mar 20220.75000.75000.75000.75000.7500-
28 Mar 20220.75000.75000.75000.75000.7500-
25 Mar 20220.75000.75000.75000.75000.7500-
24 Mar 20220.75000.75000.75000.75000.7500-
23 Mar 20220.75000.75000.75000.75000.7500-
22 Mar 20220.75000.75000.75000.75000.7500-
21 Mar 20220.75000.75000.75000.75000.7500-
18 Mar 20220.75000.75000.75000.75000.7500-
17 Mar 20220.75000.75000.75000.75000.7500-
16 Mar 20220.75000.75000.75000.75000.75001,200
15 Mar 20220.75000.75000.75000.75000.75005,300
14 Mar 20220.75500.75500.75500.75500.7550-
11 Mar 20220.75500.75500.75500.75500.7550-
10 Mar 20220.75500.75500.75500.75500.7550-
09 Mar 20220.75500.75500.75500.75500.75501,200
08 Mar 20220.75500.75500.75500.75500.75502,500
07 Mar 20220.75500.75500.75000.75000.750010,000
04 Mar 20220.79500.79500.79500.79500.7950-
03 Mar 20220.79500.79500.79500.79500.7950-
02 Mar 20220.79500.79500.79500.79500.79501,800
01 Mar 20220.75000.75000.75000.75000.7500200
28 Feb 20220.76000.76000.76000.76000.76003,500
25 Feb 20220.75000.75000.75000.75000.7500-
24 Feb 20220.79000.79000.75000.75000.750011,000
23 Feb 20220.79500.79500.79500.79500.7950-
22 Feb 20220.79000.79500.79000.79500.79505,200
21 Feb 20220.79500.79500.79500.79500.79501,200
18 Feb 20220.80500.80500.80500.80500.8050-
17 Feb 20220.80500.80500.80500.80500.8050-
16 Feb 20220.80500.80500.80500.80500.8050-
15 Feb 20220.80500.80500.80500.80500.8050-
14 Feb 20220.80500.80500.80500.80500.8050-
11 Feb 20220.77500.80500.76000.80500.805015,100
10 Feb 20220.80000.80000.80000.80000.8000-
09 Feb 20220.78500.80000.78000.80000.800030,300
08 Feb 20220.80000.80000.80000.80000.80005,800
07 Feb 20220.80000.80000.80000.80000.8000-
04 Feb 20220.80000.80000.80000.80000.800011,000
03 Feb 20220.80000.80000.80000.80000.800017,400
31 Jan 20220.78500.79000.78000.79000.790018,000
28 Jan 20220.79000.79000.79000.79000.7900-
27 Jan 20220.80000.80000.79000.79000.79009,200
26 Jan 20220.83000.83000.78000.81500.815081,700
26 Jan 20220.03 Dividend
25 Jan 20220.84000.84000.83500.83500.805057,200
24 Jan 20220.84500.84500.84000.84000.809837,000
21 Jan 20220.84500.84500.84000.84000.809865,400
20 Jan 20220.84000.84000.84000.84000.8098100
19 Jan 20220.84500.84500.84500.84500.8146-
18 Jan 20220.84000.84500.84000.84500.81465,000
17 Jan 20220.85000.86000.84500.84500.8146144,000
14 Jan 20220.84000.84000.84000.84000.8098-
13 Jan 20220.84000.84500.84000.84000.809880,000
12 Jan 20220.84000.84000.84000.84000.809810,000
11 Jan 20220.84000.84000.84000.84000.80985,000
10 Jan 20220.84500.84500.84500.84500.8146500
07 Jan 20220.85000.85000.84500.84500.81463,300
06 Jan 20220.85000.85000.83000.83000.80026,200
05 Jan 20220.84000.84000.84000.84000.8098-
04 Jan 20220.84000.84000.84000.84000.80988,400
03 Jan 20220.85000.85000.84000.84000.809831,000
31 Dec 20210.84000.84000.84000.84000.8098-
30 Dec 20210.84000.84000.84000.84000.80982,500
29 Dec 20210.85000.85000.84000.84500.814615,500
28 Dec 20210.82500.82500.82500.82500.7954-
27 Dec 20210.83000.83000.82500.82500.795422,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...