Singapore markets closed

PNE Industries Ltd (BDA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.74500.0000 (0.00%)
At close: 02:11PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.74500.74500.74500.74500.7450-
29 Sept 20220.74500.74500.74500.74500.7450-
28 Sept 20220.74500.74500.74500.74500.7450-
27 Sept 20220.74500.74500.74500.74500.7450100
26 Sept 20220.73500.74500.73500.74500.745013,100
23 Sept 20220.75000.75000.75000.75000.7500-
22 Sept 20220.75000.75000.75000.75000.7500-
21 Sept 20220.74000.75000.73000.75000.750014,600
20 Sept 20220.74000.75000.74000.75000.750010,100
19 Sept 20220.75000.75000.75000.75000.750011,000
16 Sept 20220.75000.75000.75000.75000.7500-
15 Sept 20220.75000.75000.75000.75000.750025,100
14 Sept 20220.75000.75000.75000.75000.7500-
13 Sept 20220.75000.75000.75000.75000.7500-
12 Sept 20220.75000.75000.75000.75000.7500-
09 Sept 20220.75000.75000.75000.75000.75002,300
08 Sept 20220.74000.75000.74000.75000.75006,100
07 Sept 20220.74500.74500.74500.74500.74502,000
06 Sept 20220.74500.74500.74500.74500.74508,700
05 Sept 20220.75000.75000.75000.75000.7500-
02 Sept 20220.74500.75000.74500.75000.750010,300
01 Sept 20220.75000.75000.75000.75000.7500200
31 Aug 20220.75000.75000.75000.75000.7500100
30 Aug 20220.73000.73000.73000.73000.7300-
29 Aug 20220.74000.74000.73000.73000.73002,600
26 Aug 20220.77500.77500.74000.74000.740012,000
25 Aug 20220.73000.73000.73000.73000.7300-
24 Aug 20220.72000.73000.72000.73000.73001,100
23 Aug 20220.77000.77000.77000.77000.7700-
22 Aug 20220.77000.77000.77000.77000.7700-
19 Aug 20220.74000.77000.74000.77000.77005,100
18 Aug 20220.75500.75500.75500.75500.7550-
17 Aug 20220.75500.75500.75500.75500.7550-
16 Aug 20220.75500.75500.75500.75500.7550-
15 Aug 20220.73000.75500.68000.75500.75502,800
12 Aug 20220.75000.75000.75000.75000.7500-
11 Aug 20220.75000.75000.75000.75000.7500-
10 Aug 20220.75000.75000.75000.75000.750012,000
08 Aug 20220.75000.75000.75000.75000.7500-
05 Aug 20220.75000.75000.75000.75000.7500-
04 Aug 20220.75000.75000.75000.75000.7500-
03 Aug 20220.75000.75000.75000.75000.7500-
02 Aug 20220.75000.75000.75000.75000.7500-
01 Aug 20220.75000.75000.75000.75000.7500-
29 Jul 20220.75000.75000.75000.75000.7500600
28 Jul 20220.68000.68000.68000.68000.6800-
27 Jul 20220.68000.68000.68000.68000.6800-
26 Jul 20220.68000.68000.68000.68000.68001,200
25 Jul 20220.78000.78000.78000.78000.7800-
22 Jul 20220.78000.78000.78000.78000.7800-
21 Jul 20220.78000.78000.78000.78000.7800-
20 Jul 20220.78000.78000.78000.78000.7800-
19 Jul 20220.78000.78000.78000.78000.7800-
18 Jul 20220.78000.78000.78000.78000.7800-
15 Jul 20220.77500.78000.77500.78000.78001,100
14 Jul 20220.76000.76000.75500.75500.7550700
13 Jul 20220.75500.75500.75500.75500.7550-
12 Jul 20220.75500.75500.75500.75500.7550-
08 Jul 20220.75500.75500.75500.75500.7550-
07 Jul 20220.76000.76000.75500.75500.75505,000
06 Jul 20220.76000.76000.76000.76000.76003,000
05 Jul 20220.78000.78000.78000.78000.7800-
04 Jul 20220.78000.78000.78000.78000.7800-
01 Jul 20220.78000.78000.78000.78000.7800-
30 Jun 20220.78000.78000.78000.78000.7800-
29 Jun 20220.75500.78000.75500.78000.78003,400
28 Jun 20220.78000.78000.78000.78000.7800-
27 Jun 20220.78000.78000.78000.78000.7800-
24 Jun 20220.76500.78000.76500.78000.7800700
23 Jun 20220.78000.78000.78000.78000.7800-
22 Jun 20220.78000.78000.78000.78000.78002,400
21 Jun 20220.77000.77000.77000.77000.7700-
20 Jun 20220.77000.77000.77000.77000.77001,600
17 Jun 20220.77500.78000.77000.78000.78002,200
16 Jun 20220.77000.77000.77000.77000.77006,600
15 Jun 20220.78000.78000.78000.78000.7800-
14 Jun 20220.78000.78000.78000.78000.7800-
13 Jun 20220.78000.78000.78000.78000.7800-
10 Jun 20220.78000.78000.76000.78000.780025,400
09 Jun 20220.77500.77500.77500.77500.7750-
08 Jun 20220.77500.77500.77500.77500.7750-
07 Jun 20220.77500.77500.77500.77500.7750-
06 Jun 20220.77500.77500.77000.77500.775011,100
03 Jun 20220.78000.78500.78000.78500.785010,200
02 Jun 20220.78000.78000.78000.78000.780010,000
01 Jun 20220.78000.78000.78000.78000.78001,700
31 May 20220.75000.75000.75000.75000.7500800
30 May 20220.77500.77500.77000.77500.77502,900
27 May 20220.77500.77500.77500.77500.77506,600
26 May 20220.79000.79000.79000.79000.7900-
26 May 20220.02 Dividend
25 May 20220.79000.79500.79000.79000.770032,300
24 May 20220.79000.79500.79000.79500.774910,200
23 May 20220.79000.79500.79000.79500.77492,700
20 May 20220.80000.80000.79000.79000.770024,500
19 May 20220.79500.79500.79000.79500.774948,500
18 May 20220.79000.79000.79000.79000.7700-
17 May 20220.79000.79000.79000.79000.7700-
13 May 20220.79000.80000.79000.79000.770019,700
12 May 20220.76000.76000.76000.76000.7408-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...