Singapore markets closed

Excelpoint Technology Ltd. (BDF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.89000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.89001.89001.89001.89001.890074,300
23 Jun 20221.89001.89001.89001.89001.890020,500
22 Jun 20221.89001.89001.88001.88001.880094,700
21 Jun 20221.89001.89001.89001.89001.8900524,500
20 Jun 20221.89001.90001.89001.89001.890081,400
17 Jun 20221.90001.90001.90001.90001.9000706,900
16 Jun 20221.91001.91001.90001.90001.9000170,200
15 Jun 20221.90001.90001.90001.90001.9000121,900
14 Jun 20221.90001.90001.90001.90001.9000115,200
13 Jun 20221.90001.90001.90001.90001.900073,100
10 Jun 20221.90001.91001.90001.90001.900051,000
09 Jun 20221.91001.91001.90001.91001.910026,200
08 Jun 20221.91001.91001.90001.90001.900040,800
07 Jun 20221.91001.91001.90001.91001.910090,000
06 Jun 20221.91001.91001.90001.90001.9000101,100
03 Jun 20221.91001.91001.90001.90001.900015,900
02 Jun 20221.90001.91001.90001.91001.91002,000
01 Jun 20221.90001.91001.90001.90001.9000143,300
31 May 20221.90001.90001.89001.90001.900056,400
30 May 20221.90001.90001.90001.90001.900010,000
27 May 20221.90001.90001.90001.90001.9000131,800
26 May 20221.90001.90001.89001.90001.9000271,900
25 May 20221.89001.90001.89001.89001.890048,500
24 May 20221.89001.90001.89001.89001.890098,100
23 May 20221.90001.90001.89001.89001.890011,800
20 May 20221.89001.90001.89001.90001.900067,700
19 May 20221.89001.90001.89001.89001.890045,200
18 May 20221.89001.90001.89001.89001.8900123,900
17 May 20221.89001.90001.89001.89001.89001,317,300
13 May 20221.89001.89001.88001.89001.8900158,800
12 May 20221.89001.89001.88001.89001.8900128,200
11 May 20221.88001.89001.88001.89001.890045,300
10 May 20221.88001.89001.88001.89001.8900833,400
09 May 20221.88001.89001.88001.89001.890064,800
06 May 20221.88001.89001.88001.89001.8900182,600
05 May 20221.89001.89001.88001.88001.880097,400
04 May 20221.89001.89001.88001.88001.8800208,000
29 Apr 20221.89001.89001.88001.88001.8800156,100
28 Apr 20221.90001.90001.89001.90001.9000277,600
28 Apr 20220.048 Dividend
27 Apr 20221.97001.99001.97001.99001.9420500,600
26 Apr 20221.97001.98001.97001.97001.922543,500
25 Apr 20221.97001.98001.97001.97001.9225890,600
22 Apr 20221.97001.98001.97001.97001.92251,076,800
21 Apr 20221.97001.98001.97001.97001.9225699,600
20 Apr 20221.97001.98001.96001.97001.9225581,800
19 Apr 20221.97001.98001.97001.97001.9225746,300
18 Apr 20221.96001.98001.96001.97001.92251,005,800
14 Apr 20221.93001.96001.92001.96001.91272,841,700
13 Apr 20221.79001.79001.79001.79001.7468-
12 Apr 20221.80001.81001.78001.79001.7468196,400
11 Apr 20221.81001.82001.75001.79001.7468213,100
08 Apr 20221.75001.84001.74001.81001.7663404,800
07 Apr 20221.79001.79001.70001.74001.6980218,200
06 Apr 20221.70001.80001.70001.80001.7566633,300
05 Apr 20221.69001.71001.69001.70001.6590129,700
04 Apr 20221.70001.70001.68001.69001.6492107,600
01 Apr 20221.67001.70001.67001.69001.6492165,100
31 Mar 20221.69001.71001.67001.67001.6297195,400
30 Mar 20221.70001.72001.66001.68001.639547,900
29 Mar 20221.69001.70001.65001.68001.639588,900
28 Mar 20221.69001.74001.65001.67001.6297633,200
25 Mar 20221.59001.60001.56001.59001.5516108,400
24 Mar 20221.53001.58001.53001.58001.541925,500
23 Mar 20221.56001.57001.53001.53001.4931138,200
22 Mar 20221.45001.55001.45001.55001.5126205,900
21 Mar 20221.44001.45001.43001.44001.405365,500
18 Mar 20221.43001.43001.41001.43001.395551,700
17 Mar 20221.43001.43001.41001.43001.395581,400
16 Mar 20221.40001.42001.38001.42001.385755,700
15 Mar 20221.38001.38001.35001.38001.3467101,700
14 Mar 20221.38001.43001.38001.39001.356587,200
11 Mar 20221.37001.39001.37001.39001.35654,600
10 Mar 20221.36001.38001.36001.37001.337074,900
09 Mar 20221.33001.36001.33001.35001.3174104,900
08 Mar 20221.35001.37001.34001.34001.3077135,400
07 Mar 20221.35001.36001.34001.36001.3272120,800
04 Mar 20221.35001.37001.35001.36001.327280,900
03 Mar 20221.36001.38001.35001.38001.3467125,500
02 Mar 20221.39001.39001.36001.36001.327250,100
01 Mar 20221.38001.39001.35001.39001.3565214,900
28 Feb 20221.39001.42001.35001.38001.3467370,800
25 Feb 20221.38001.43001.34001.39001.3565270,900
24 Feb 20221.44001.44001.34001.38001.3467379,100
23 Feb 20221.46001.47001.45001.45001.4150170,100
22 Feb 20221.50001.50001.45001.46001.4248334,300
21 Feb 20221.50001.52001.49001.50001.4638116,600
18 Feb 20221.52001.54001.49001.50001.4638387,000
17 Feb 20221.58001.61001.51001.51001.4736974,600
16 Feb 20221.58001.63001.57001.58001.541973,800
15 Feb 20221.59001.59001.56001.57001.532134,200
14 Feb 20221.60001.60001.55001.57001.5321167,200
11 Feb 20221.60001.63001.60001.62001.580971,200
10 Feb 20221.63001.64001.61001.63001.590773,600
09 Feb 20221.65001.66001.61001.62001.580985,600
08 Feb 20221.64001.66001.62001.65001.6102170,500
07 Feb 20221.58001.65001.58001.63001.5907414,900
04 Feb 20221.54001.60001.54001.58001.5419385,000
03 Feb 20221.52001.57001.52001.55001.5126205,200
31 Jan 20221.45001.53001.45001.52001.4833117,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...