Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,712.13 +357.88 (+1.68%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Excelpoint Technology Ltd. (BDF.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 74,300 |
| 23 Jun 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 20,500 |
| 22 Jun 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 94,700 |
| 21 Jun 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 524,500 |
| 20 Jun 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 81,400 |
| 17 Jun 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 706,900 |
| 16 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 170,200 |
| 15 Jun 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 121,900 |
| 14 Jun 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 115,200 |
| 13 Jun 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 73,100 |
| 10 Jun 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 51,000 |
| 09 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 26,200 |
| 08 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 40,800 |
| 07 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 90,000 |
| 06 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 101,100 |
| 03 Jun 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 15,900 |
| 02 Jun 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 2,000 |
| 01 Jun 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 143,300 |
| 31 May 2022 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 56,400 |
| 30 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 10,000 |
| 27 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 131,800 |
| 26 May 2022 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 271,900 |
| 25 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 48,500 |
| 24 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 98,100 |
| 23 May 2022 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 11,800 |
| 20 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 67,700 |
| 19 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 45,200 |
| 18 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 123,900 |
| 17 May 2022 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 1,317,300 |
| 13 May 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 158,800 |
| 12 May 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 128,200 |
| 11 May 2022 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 45,300 |
| 10 May 2022 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 833,400 |
| 09 May 2022 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 64,800 |
| 06 May 2022 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 182,600 |
| 05 May 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 97,400 |
| 04 May 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 208,000 |
| 29 Apr 2022 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 156,100 |
| 28 Apr 2022 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 277,600 |
| 28 Apr 2022 | 0.048 Dividend | |||||
| 27 Apr 2022 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9420 | 500,600 |
| 26 Apr 2022 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9225 | 43,500 |
| 25 Apr 2022 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9225 | 890,600 |
| 22 Apr 2022 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9225 | 1,076,800 |
| 21 Apr 2022 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9225 | 699,600 |
| 20 Apr 2022 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9225 | 581,800 |
| 19 Apr 2022 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9225 | 746,300 |
| 18 Apr 2022 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9225 | 1,005,800 |
| 14 Apr 2022 | 1.9300 | 1.9600 | 1.9200 | 1.9600 | 1.9127 | 2,841,700 |
| 13 Apr 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7468 | - |
| 12 Apr 2022 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7468 | 196,400 |
| 11 Apr 2022 | 1.8100 | 1.8200 | 1.7500 | 1.7900 | 1.7468 | 213,100 |
| 08 Apr 2022 | 1.7500 | 1.8400 | 1.7400 | 1.8100 | 1.7663 | 404,800 |
| 07 Apr 2022 | 1.7900 | 1.7900 | 1.7000 | 1.7400 | 1.6980 | 218,200 |
| 06 Apr 2022 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | 1.7566 | 633,300 |
| 05 Apr 2022 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6590 | 129,700 |
| 04 Apr 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6492 | 107,600 |
| 01 Apr 2022 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6492 | 165,100 |
| 31 Mar 2022 | 1.6900 | 1.7100 | 1.6700 | 1.6700 | 1.6297 | 195,400 |
| 30 Mar 2022 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6395 | 47,900 |
| 29 Mar 2022 | 1.6900 | 1.7000 | 1.6500 | 1.6800 | 1.6395 | 88,900 |
| 28 Mar 2022 | 1.6900 | 1.7400 | 1.6500 | 1.6700 | 1.6297 | 633,200 |
| 25 Mar 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5516 | 108,400 |
| 24 Mar 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5419 | 25,500 |
| 23 Mar 2022 | 1.5600 | 1.5700 | 1.5300 | 1.5300 | 1.4931 | 138,200 |
| 22 Mar 2022 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5126 | 205,900 |
| 21 Mar 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4053 | 65,500 |
| 18 Mar 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.3955 | 51,700 |
| 17 Mar 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.3955 | 81,400 |
| 16 Mar 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.3857 | 55,700 |
| 15 Mar 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3467 | 101,700 |
| 14 Mar 2022 | 1.3800 | 1.4300 | 1.3800 | 1.3900 | 1.3565 | 87,200 |
| 11 Mar 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3565 | 4,600 |
| 10 Mar 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3370 | 74,900 |
| 09 Mar 2022 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3174 | 104,900 |
| 08 Mar 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3077 | 135,400 |
| 07 Mar 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3272 | 120,800 |
| 04 Mar 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3272 | 80,900 |
| 03 Mar 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3467 | 125,500 |
| 02 Mar 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3272 | 50,100 |
| 01 Mar 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3565 | 214,900 |
| 28 Feb 2022 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3467 | 370,800 |
| 25 Feb 2022 | 1.3800 | 1.4300 | 1.3400 | 1.3900 | 1.3565 | 270,900 |
| 24 Feb 2022 | 1.4400 | 1.4400 | 1.3400 | 1.3800 | 1.3467 | 379,100 |
| 23 Feb 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4150 | 170,100 |
| 22 Feb 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4248 | 334,300 |
| 21 Feb 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.4638 | 116,600 |
| 18 Feb 2022 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.4638 | 387,000 |
| 17 Feb 2022 | 1.5800 | 1.6100 | 1.5100 | 1.5100 | 1.4736 | 974,600 |
| 16 Feb 2022 | 1.5800 | 1.6300 | 1.5700 | 1.5800 | 1.5419 | 73,800 |
| 15 Feb 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5321 | 34,200 |
| 14 Feb 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5321 | 167,200 |
| 11 Feb 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.5809 | 71,200 |
| 10 Feb 2022 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.5907 | 73,600 |
| 09 Feb 2022 | 1.6500 | 1.6600 | 1.6100 | 1.6200 | 1.5809 | 85,600 |
| 08 Feb 2022 | 1.6400 | 1.6600 | 1.6200 | 1.6500 | 1.6102 | 170,500 |
| 07 Feb 2022 | 1.5800 | 1.6500 | 1.5800 | 1.6300 | 1.5907 | 414,900 |
| 04 Feb 2022 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5419 | 385,000 |
| 03 Feb 2022 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5126 | 205,200 |
| 31 Jan 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5200 | 1.4833 | 117,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
