Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,303.70
-96.48(-0.50%)
CMC Crypto 200
443.49
+0.06(+0.01%)

PNE Industries Ltd (BDA.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7450

0.0000

(0.00%)

At close: 02:11PM SGT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
29 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
28 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
27 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	100
26 Sept 2022	0.7350	0.7450	0.7350	0.7450	0.7450	13,100
23 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Sept 2022	0.7400	0.7500	0.7300	0.7500	0.7500	14,600
20 Sept 2022	0.7400	0.7500	0.7400	0.7500	0.7500	10,100
19 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	11,000
16 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
15 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	25,100
14 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
12 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	2,300
08 Sept 2022	0.7400	0.7500	0.7400	0.7500	0.7500	6,100
07 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	2,000
06 Sept 2022	0.7450	0.7450	0.7450	0.7450	0.7450	8,700
05 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
02 Sept 2022	0.7450	0.7500	0.7450	0.7500	0.7500	10,300
01 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	200
31 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	100
30 Aug 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
29 Aug 2022	0.7400	0.7400	0.7300	0.7300	0.7300	2,600
26 Aug 2022	0.7750	0.7750	0.7400	0.7400	0.7400	12,000
25 Aug 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
24 Aug 2022	0.7200	0.7300	0.7200	0.7300	0.7300	1,100
23 Aug 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
22 Aug 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Aug 2022	0.7400	0.7700	0.7400	0.7700	0.7700	5,100
18 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
17 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
16 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
15 Aug 2022	0.7300	0.7550	0.6800	0.7550	0.7550	2,800
12 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
11 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
10 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	12,000
08 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
05 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
03 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
02 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
01 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
29 Jul 2022	0.7500	0.7500	0.7500	0.7500	0.7500	600
28 Jul 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
27 Jul 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
26 Jul 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,200
25 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
22 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
21 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
20 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
19 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
18 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
15 Jul 2022	0.7750	0.7800	0.7750	0.7800	0.7800	1,100
14 Jul 2022	0.7600	0.7600	0.7550	0.7550	0.7550	700
13 Jul 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
12 Jul 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
08 Jul 2022	0.7550	0.7550	0.7550	0.7550	0.7550	-
07 Jul 2022	0.7600	0.7600	0.7550	0.7550	0.7550	5,000
06 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.7600	3,000
05 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
04 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
01 Jul 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
30 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Jun 2022	0.7550	0.7800	0.7550	0.7800	0.7800	3,400
28 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
27 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
24 Jun 2022	0.7650	0.7800	0.7650	0.7800	0.7800	700
23 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
22 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,400
21 Jun 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Jun 2022	0.7700	0.7700	0.7700	0.7700	0.7700	1,600
17 Jun 2022	0.7750	0.7800	0.7700	0.7800	0.7800	2,200
16 Jun 2022	0.7700	0.7700	0.7700	0.7700	0.7700	6,600
15 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
14 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
13 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
10 Jun 2022	0.7800	0.7800	0.7600	0.7800	0.7800	25,400
09 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
08 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
07 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
06 Jun 2022	0.7750	0.7750	0.7700	0.7750	0.7750	11,100
03 Jun 2022	0.7800	0.7850	0.7800	0.7850	0.7850	10,200
02 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	10,000
01 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,700
31 May 2022	0.7500	0.7500	0.7500	0.7500	0.7500	800
30 May 2022	0.7750	0.7750	0.7700	0.7750	0.7750	2,900
27 May 2022	0.7750	0.7750	0.7750	0.7750	0.7750	6,600
26 May 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
26 May 2022	0.02 Dividend
25 May 2022	0.7900	0.7950	0.7900	0.7900	0.7700	32,300
24 May 2022	0.7900	0.7950	0.7900	0.7950	0.7749	10,200
23 May 2022	0.7900	0.7950	0.7900	0.7950	0.7749	2,700
20 May 2022	0.8000	0.8000	0.7900	0.7900	0.7700	24,500
19 May 2022	0.7950	0.7950	0.7900	0.7950	0.7749	48,500
18 May 2022	0.7900	0.7900	0.7900	0.7900	0.7700	-
17 May 2022	0.7900	0.7900	0.7900	0.7900	0.7700	-
13 May 2022	0.7900	0.8000	0.7900	0.7900	0.7700	19,700
12 May 2022	0.7600	0.7600	0.7600	0.7600	0.7408	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,303.70-96.48(-0.50%)

CMC Crypto 200443.49+0.06(+0.01%)

PNE Industries Ltd (BDA.SI)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,303.70
-96.48(-0.50%)

CMC Crypto 200
443.49
+0.06(+0.01%)