Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,416.41
+416.29(+1.81%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.7500	0.7500	0.7350	0.7350	0.7350	5,600
26 Jan 2023	0.7300	0.7500	0.7200	0.7500	0.7500	27,700
26 Jan 2023	0.03 Dividend
25 Jan 2023	0.7800	0.7800	0.7800	0.7800	0.7500	30,900
20 Jan 2023	0.7900	0.7900	0.7850	0.7900	0.7596	89,800
19 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7596	40,100
18 Jan 2023	0.7950	0.7950	0.7900	0.7900	0.7596	23,000
17 Jan 2023	0.7950	0.7950	0.7850	0.7850	0.7548	37,000
16 Jan 2023	0.7800	0.7950	0.7800	0.7950	0.7644	55,000
13 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7548	4,000
12 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7548	37,000
11 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7548	7,800
10 Jan 2023	0.7900	0.7900	0.7850	0.7850	0.7548	40,500
09 Jan 2023	0.8000	0.8000	0.8000	0.8000	0.7692	42,400
06 Jan 2023	0.7800	0.7950	0.7800	0.7950	0.7644	1,700
05 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7548	-
04 Jan 2023	0.7850	0.8050	0.7850	0.7850	0.7548	51,100
03 Jan 2023	0.7900	0.7900	0.7850	0.7850	0.7548	21,300
30 Dec 2022	0.7950	0.7950	0.7700	0.7850	0.7548	18,300
29 Dec 2022	0.7700	0.7900	0.7700	0.7900	0.7596	600
28 Dec 2022	0.7750	0.7950	0.7600	0.7950	0.7644	26,300
27 Dec 2022	0.8000	0.8000	0.8000	0.8000	0.7692	8,000
23 Dec 2022	0.8050	0.8050	0.8050	0.8050	0.7740	-
22 Dec 2022	0.7800	0.8100	0.7800	0.8050	0.7740	8,000
21 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7404	-
20 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7404	-
19 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7404	-
16 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7404	-
15 Dec 2022	0.7800	0.8000	0.7700	0.7700	0.7404	37,500
14 Dec 2022	0.7800	0.8100	0.7700	0.8100	0.7788	61,100
13 Dec 2022	0.7750	0.8200	0.7750	0.8200	0.7885	6,600
12 Dec 2022	0.8250	0.8250	0.8250	0.8250	0.7933	-
09 Dec 2022	0.7800	0.8250	0.7750	0.8250	0.7933	4,600
08 Dec 2022	0.7850	0.7850	0.7750	0.7750	0.7452	30,200
07 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7452	-
06 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7452	-
05 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7452	-
02 Dec 2022	0.7800	0.7800	0.7750	0.7750	0.7452	16,300
01 Dec 2022	0.7600	0.7950	0.7600	0.7600	0.7308	3,600
30 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.7788	300
29 Nov 2022	0.8300	0.8300	0.8000	0.8200	0.7885	78,400
28 Nov 2022	0.8200	0.8200	0.7800	0.8200	0.7885	25,200
25 Nov 2022	0.7500	0.8200	0.7500	0.8200	0.7885	8,500
24 Nov 2022	0.7550	0.7550	0.7550	0.7550	0.7260	-
23 Nov 2022	0.7350	0.7550	0.7350	0.7550	0.7260	11,800
22 Nov 2022	0.7450	0.7500	0.7350	0.7500	0.7212	1,100
21 Nov 2022	0.7500	0.7500	0.6800	0.6800	0.6538	31,600
18 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7212	15,000
17 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
16 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
15 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
14 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
11 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
10 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
09 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
08 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
07 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
04 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
03 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
02 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
01 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
31 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
28 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
27 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
26 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
25 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
21 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
20 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
19 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	-
18 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7019	6,300
17 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.6923	-
14 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.6923	-
13 Oct 2022	0.7400	0.7400	0.7200	0.7200	0.6923	10,000
12 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
11 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
10 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
07 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
06 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
05 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7212	20,000
04 Oct 2022	0.7400	0.7400	0.7400	0.7400	0.7115	-
03 Oct 2022	0.7400	0.7400	0.7400	0.7400	0.7115	8,600
30 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	-
29 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	-
28 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	-
27 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	100
26 Sept 2022	0.7350	0.7450	0.7350	0.7450	0.7163	13,100
23 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
22 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
21 Sept 2022	0.7400	0.7500	0.7300	0.7500	0.7212	14,600
20 Sept 2022	0.7400	0.7500	0.7400	0.7500	0.7212	10,100
19 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	11,000
16 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
15 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	25,100
14 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
13 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
12 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	-
09 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7212	2,300
08 Sept 2022	0.7400	0.7500	0.7400	0.7500	0.7212	6,100
07 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	2,000
06 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7163	8,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,416.41+416.29(+1.81%)

CMC Crypto 200526.66+9.65(+1.87%)

PNE Industries Ltd (BDA.SI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,416.41
+416.29(+1.81%)

CMC Crypto 200
526.66
+9.65(+1.87%)