Singapore markets closed

PNE Industries Ltd (BDA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7350-0.0150 (-2.00%)
At close: 05:04PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.75000.75000.73500.73500.73505,600
26 Jan 20230.73000.75000.72000.75000.750027,700
26 Jan 20230.03 Dividend
25 Jan 20230.78000.78000.78000.78000.750030,900
20 Jan 20230.79000.79000.78500.79000.759689,800
19 Jan 20230.79000.79000.79000.79000.759640,100
18 Jan 20230.79500.79500.79000.79000.759623,000
17 Jan 20230.79500.79500.78500.78500.754837,000
16 Jan 20230.78000.79500.78000.79500.764455,000
13 Jan 20230.78500.78500.78500.78500.75484,000
12 Jan 20230.78500.78500.78500.78500.754837,000
11 Jan 20230.78500.78500.78500.78500.75487,800
10 Jan 20230.79000.79000.78500.78500.754840,500
09 Jan 20230.80000.80000.80000.80000.769242,400
06 Jan 20230.78000.79500.78000.79500.76441,700
05 Jan 20230.78500.78500.78500.78500.7548-
04 Jan 20230.78500.80500.78500.78500.754851,100
03 Jan 20230.79000.79000.78500.78500.754821,300
30 Dec 20220.79500.79500.77000.78500.754818,300
29 Dec 20220.77000.79000.77000.79000.7596600
28 Dec 20220.77500.79500.76000.79500.764426,300
27 Dec 20220.80000.80000.80000.80000.76928,000
23 Dec 20220.80500.80500.80500.80500.7740-
22 Dec 20220.78000.81000.78000.80500.77408,000
21 Dec 20220.77000.77000.77000.77000.7404-
20 Dec 20220.77000.77000.77000.77000.7404-
19 Dec 20220.77000.77000.77000.77000.7404-
16 Dec 20220.77000.77000.77000.77000.7404-
15 Dec 20220.78000.80000.77000.77000.740437,500
14 Dec 20220.78000.81000.77000.81000.778861,100
13 Dec 20220.77500.82000.77500.82000.78856,600
12 Dec 20220.82500.82500.82500.82500.7933-
09 Dec 20220.78000.82500.77500.82500.79334,600
08 Dec 20220.78500.78500.77500.77500.745230,200
07 Dec 20220.77500.77500.77500.77500.7452-
06 Dec 20220.77500.77500.77500.77500.7452-
05 Dec 20220.77500.77500.77500.77500.7452-
02 Dec 20220.78000.78000.77500.77500.745216,300
01 Dec 20220.76000.79500.76000.76000.73083,600
30 Nov 20220.81000.81000.81000.81000.7788300
29 Nov 20220.83000.83000.80000.82000.788578,400
28 Nov 20220.82000.82000.78000.82000.788525,200
25 Nov 20220.75000.82000.75000.82000.78858,500
24 Nov 20220.75500.75500.75500.75500.7260-
23 Nov 20220.73500.75500.73500.75500.726011,800
22 Nov 20220.74500.75000.73500.75000.72121,100
21 Nov 20220.75000.75000.68000.68000.653831,600
18 Nov 20220.75000.75000.75000.75000.721215,000
17 Nov 20220.73000.73000.73000.73000.7019-
16 Nov 20220.73000.73000.73000.73000.7019-
15 Nov 20220.73000.73000.73000.73000.7019-
14 Nov 20220.73000.73000.73000.73000.7019-
11 Nov 20220.73000.73000.73000.73000.7019-
10 Nov 20220.73000.73000.73000.73000.7019-
09 Nov 20220.73000.73000.73000.73000.7019-
08 Nov 20220.73000.73000.73000.73000.7019-
07 Nov 20220.73000.73000.73000.73000.7019-
04 Nov 20220.73000.73000.73000.73000.7019-
03 Nov 20220.73000.73000.73000.73000.7019-
02 Nov 20220.73000.73000.73000.73000.7019-
01 Nov 20220.73000.73000.73000.73000.7019-
31 Oct 20220.73000.73000.73000.73000.7019-
28 Oct 20220.73000.73000.73000.73000.7019-
27 Oct 20220.73000.73000.73000.73000.7019-
26 Oct 20220.73000.73000.73000.73000.7019-
25 Oct 20220.73000.73000.73000.73000.7019-
21 Oct 20220.73000.73000.73000.73000.7019-
20 Oct 20220.73000.73000.73000.73000.7019-
19 Oct 20220.73000.73000.73000.73000.7019-
18 Oct 20220.73000.73000.73000.73000.70196,300
17 Oct 20220.72000.72000.72000.72000.6923-
14 Oct 20220.72000.72000.72000.72000.6923-
13 Oct 20220.74000.74000.72000.72000.692310,000
12 Oct 20220.75000.75000.75000.75000.7212-
11 Oct 20220.75000.75000.75000.75000.7212-
10 Oct 20220.75000.75000.75000.75000.7212-
07 Oct 20220.75000.75000.75000.75000.7212-
06 Oct 20220.75000.75000.75000.75000.7212-
05 Oct 20220.75000.75000.75000.75000.721220,000
04 Oct 20220.74000.74000.74000.74000.7115-
03 Oct 20220.74000.74000.74000.74000.71158,600
30 Sept 20220.74500.74500.74500.74500.7163-
29 Sept 20220.74500.74500.74500.74500.7163-
28 Sept 20220.74500.74500.74500.74500.7163-
27 Sept 20220.74500.74500.74500.74500.7163100
26 Sept 20220.73500.74500.73500.74500.716313,100
23 Sept 20220.75000.75000.75000.75000.7212-
22 Sept 20220.75000.75000.75000.75000.7212-
21 Sept 20220.74000.75000.73000.75000.721214,600
20 Sept 20220.74000.75000.74000.75000.721210,100
19 Sept 20220.75000.75000.75000.75000.721211,000
16 Sept 20220.75000.75000.75000.75000.7212-
15 Sept 20220.75000.75000.75000.75000.721225,100
14 Sept 20220.75000.75000.75000.75000.7212-
13 Sept 20220.75000.75000.75000.75000.7212-
12 Sept 20220.75000.75000.75000.75000.7212-
09 Sept 20220.75000.75000.75000.75000.72122,300
08 Sept 20220.74000.75000.74000.75000.72126,100
07 Sept 20220.74500.74500.74500.74500.71632,000
06 Sept 20220.74500.74500.74500.74500.71638,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...