Singapore markets close in 1 hour 5 minutes

PNE Industries Ltd (BDA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8300+0.0200 (+2.47%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.83000.83000.83000.83000.83001,000
02 Dec 20210.83000.83000.78000.81000.810075,800
01 Dec 20210.81500.81500.81000.81000.810039,600
30 Nov 20210.84000.84000.80000.80000.800033,700
29 Nov 20210.81000.81000.80000.81000.810082,500
26 Nov 20210.84000.86500.78000.81000.8100165,200
25 Nov 20210.86000.86000.85500.85500.855015,000
24 Nov 20210.83000.83500.83000.83500.835012,000
23 Nov 20210.83500.83500.83500.83500.8350-
22 Nov 20210.84000.86000.83500.83500.83509,400
19 Nov 20210.84500.85000.84500.85000.85004,000
18 Nov 20210.84500.84500.84500.84500.8450-
17 Nov 20210.84500.84500.84500.84500.8450-
16 Nov 20210.83500.86500.83500.84500.845016,800
15 Nov 20210.81500.84000.81500.84000.84003,700
12 Nov 20210.85000.85000.85000.85000.8500-
11 Nov 20210.85000.85000.85000.85000.8500-
10 Nov 20210.85000.85000.85000.85000.8500-
09 Nov 20210.83000.85500.83000.85000.850022,800
08 Nov 20210.85000.85000.85000.85000.8500-
05 Nov 20210.85000.85000.85000.85000.8500-
03 Nov 20210.84500.85000.84500.85000.85002,200
02 Nov 20210.85000.85000.85000.85000.8500-
01 Nov 20210.85000.85000.85000.85000.8500-
29 Oct 20210.85000.85000.85000.85000.8500-
28 Oct 20210.85000.85000.85000.85000.8500-
27 Oct 20210.85000.85000.85000.85000.8500-
26 Oct 20210.85000.85000.85000.85000.85005,600
25 Oct 20210.87000.87000.87000.87000.8700-
22 Oct 20210.87000.87000.87000.87000.8700-
21 Oct 20210.87000.87000.87000.87000.8700-
20 Oct 20210.87000.87000.87000.87000.8700-
19 Oct 20210.84500.87000.84500.87000.87008,200
18 Oct 20210.85000.85000.85000.85000.8500-
15 Oct 20210.84500.85000.84500.85000.85005,000
14 Oct 20210.83500.83500.83500.83500.8350200
13 Oct 20210.83500.83500.83500.83500.8350-
12 Oct 20210.83500.83500.83500.83500.83505,800
11 Oct 20210.83500.83500.83500.83500.8350-
08 Oct 20210.83500.83500.83500.83500.8350-
07 Oct 20210.83500.83500.83500.83500.8350-
06 Oct 20210.83500.83500.83500.83500.8350-
05 Oct 20210.85000.85000.83000.83500.835014,300
04 Oct 20210.82000.85000.82000.85000.850010,000
01 Oct 20210.81000.81000.81000.81000.8100-
30 Sep 20210.81000.81000.81000.81000.8100-
29 Sep 20210.81000.81000.81000.81000.8100-
28 Sep 20210.81000.81000.81000.81000.8100-
27 Sep 20210.81000.81000.81000.81000.810011,500
24 Sep 20210.81000.81000.81000.81000.8100-
23 Sep 20210.81000.81000.81000.81000.8100-
22 Sep 20210.80000.81500.80000.81000.810049,100
21 Sep 20210.80000.80000.80000.80000.800011,000
20 Sep 20210.81000.81000.80000.80000.800024,400
17 Sep 20210.82500.82500.82500.82500.8250-
16 Sep 20210.82500.82500.82500.82500.825010,100
15 Sep 20210.82500.82500.82500.82500.8250-
14 Sep 20210.82500.82500.82500.82500.8250-
13 Sep 20210.82500.82500.82500.82500.8250-
10 Sep 20210.82500.82500.82500.82500.82501,000
09 Sep 20210.82500.82500.82500.82500.8250-
08 Sep 20210.82500.82500.82500.82500.8250-
07 Sep 20210.82500.82500.82500.82500.8250-
06 Sep 20210.82500.82500.82500.82500.8250-
03 Sep 20210.82500.82500.82500.82500.8250-
02 Sep 20210.82500.82500.82500.82500.82504,700
01 Sep 20210.84500.84500.84500.84500.8450-
31 Aug 20210.85500.85500.84500.84500.845028,300
30 Aug 20210.85000.85000.85000.85000.8500-
27 Aug 20210.85000.85000.85000.85000.8500-
26 Aug 20210.85000.85000.85000.85000.8500-
25 Aug 20210.85000.85000.85000.85000.8500-
24 Aug 20210.85000.85000.85000.85000.85005,800
23 Aug 20210.84000.85000.84000.85000.850060,800
20 Aug 20210.84500.84500.84500.84500.84502,000
19 Aug 20210.82000.82000.82000.82000.8200100
18 Aug 20210.82000.82000.82000.82000.8200-
17 Aug 20210.82000.82000.82000.82000.8200-
16 Aug 20210.82000.82000.82000.82000.8200-
13 Aug 20210.82000.82000.82000.82000.82006,000
12 Aug 20210.83000.83000.81500.81500.815016,900
11 Aug 20210.81500.81500.81500.81500.8150700
10 Aug 20210.85000.85000.85000.85000.8500-
06 Aug 20210.84500.85000.82000.85000.850077,600
05 Aug 20210.85000.85000.85000.85000.850030,000
04 Aug 20210.85000.85000.85000.85000.850012,500
03 Aug 20210.84500.85000.84500.85000.850011,100
02 Aug 20210.85000.85000.84500.84500.84508,300
30 Jul 20210.85500.85500.85000.85000.850018,100
29 Jul 20210.85000.85000.85000.85000.8500-
28 Jul 20210.85000.85000.85000.85000.8500400
27 Jul 20210.89000.89000.83000.84500.845098,600
26 Jul 20210.85500.85500.85500.85500.8550-
23 Jul 20210.86000.86000.85500.85500.855019,000
22 Jul 20210.86000.86000.86000.86000.860010,000
21 Jul 20210.86000.86000.86000.86000.86001,000
19 Jul 20210.86000.86000.86000.86000.860010,000
16 Jul 20210.85500.85500.85500.85500.8550100
15 Jul 20210.87000.87000.87000.87000.8700-
14 Jul 20210.87000.87000.87000.87000.87001,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...