BDF.SI - Excelpoint Technology Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20190.50500.50500.50500.50500.5050-
19 Aug 20190.50500.50500.50500.50500.5050600
16 Aug 20190.51000.51000.50500.50500.50505,000
15 Aug 20190.50500.51000.50500.51000.51002,000
14 Aug 20190.49500.49500.49500.49500.4950-
13 Aug 20190.49500.49500.49500.49500.4950-
08 Aug 20190.49500.50500.49000.49500.495019,700
07 Aug 20190.49500.49500.49500.49500.4950-
06 Aug 20190.49500.49500.49500.49500.4950-
05 Aug 20190.49500.50000.49500.49500.495043,900
02 Aug 20190.51000.51000.49500.49500.49508,200
01 Aug 20190.51500.51500.51500.51500.5150-
31 Jul 20190.51500.51500.51500.51500.5150-
30 Jul 20190.53500.53500.51500.51500.515016,200
29 Jul 20190.53500.53500.53500.53500.53505,100
26 Jul 20190.53500.53500.53500.53500.5350200
25 Jul 20190.53000.53500.53000.53500.53505,500
24 Jul 20190.53500.53500.53500.53500.5350700
23 Jul 20190.52000.53500.52000.53500.535012,000
22 Jul 20190.51500.51500.51500.51500.5150-
19 Jul 20190.51000.52000.51000.51500.515025,200
18 Jul 20190.52000.52000.52000.52000.5200-
17 Jul 20190.52000.52000.52000.52000.52007,000
16 Jul 20190.52000.52000.52000.52000.5200-
15 Jul 20190.54500.54500.50000.52000.52005,600
12 Jul 20190.55500.55500.55500.55500.5550-
11 Jul 20190.56000.56000.55500.55500.555023,900
10 Jul 20190.56500.56500.56500.56500.565018,000
09 Jul 20190.56000.60000.56000.58500.585014,000
08 Jul 20190.56000.56000.56000.56000.5600200
05 Jul 20190.56000.57000.56000.57000.570031,500
04 Jul 20190.57000.58000.56500.56500.565024,000
03 Jul 20190.54500.56500.54500.56500.565019,400
02 Jul 20190.54000.54000.54000.54000.5400-
01 Jul 20190.52000.54000.52000.54000.540035,100
28 Jun 20190.52000.52000.52000.52000.5200-
27 Jun 20190.51000.52000.51000.52000.520012,800
26 Jun 20190.52000.52000.52000.52000.5200-
25 Jun 20190.52000.52000.52000.52000.52001,200
24 Jun 20190.51000.52000.50000.52000.52008,000
21 Jun 20190.50000.50000.50000.50000.500020,000
20 Jun 20190.54000.54000.54000.54000.54001,000
19 Jun 20190.50000.50000.50000.50000.5000-
18 Jun 20190.50000.50000.50000.50000.50002,000
17 Jun 20190.49500.54000.49500.54000.54003,100
14 Jun 20190.50500.50500.50000.50000.500060,000
13 Jun 20190.54000.54000.54000.54000.54001,000
12 Jun 20190.50000.50000.50000.50000.500023,000
11 Jun 20190.50500.50500.50500.50500.5050-
10 Jun 20190.50500.50500.50500.50500.50504,000
07 Jun 20190.50500.50500.50500.50500.5050-
06 Jun 20190.50500.50500.50500.50500.5050-
04 Jun 20190.50500.50500.50500.50500.5050-
03 Jun 20190.50500.50500.50500.50500.5050-
31 May 20190.50500.50500.50500.50500.50506,000
30 May 20190.51000.51000.51000.51000.510040,000
29 May 20190.52500.52500.52500.52500.5250-
28 May 20190.52500.52500.52500.52500.5250-
27 May 20190.52500.52500.52500.52500.5250-
24 May 20190.52500.52500.52500.52500.5250-
23 May 20190.52500.52500.52500.52500.52501,500
22 May 20190.52500.52500.52500.52500.5250-
21 May 20190.52500.52500.52500.52500.52506,500
17 May 20190.53000.53000.52500.52500.525081,000
16 May 20190.54000.56000.53000.56000.560051,800
15 May 20190.56000.56000.53000.53000.530055,500
14 May 20190.55500.56000.55500.56000.560020,600
13 May 20190.57000.57000.57000.57000.5700-
10 May 20190.57000.57000.57000.57000.5700-
09 May 20190.57000.57000.57000.57000.5700-
08 May 20190.57000.57000.57000.57000.5700-
07 May 20190.57000.57000.57000.57000.5700-
06 May 20190.57000.57000.57000.57000.5700-
03 May 20190.57000.57000.57000.57000.5700-
02 May 20190.57000.57000.57000.57000.5700-
30 Apr 20190.57000.57000.57000.57000.570030,000
29 Apr 20190.57000.59000.57000.59000.590058,000
26 Apr 20190.57000.57000.56000.57000.570024,300
25 Apr 20190.59000.59000.59000.59000.5900-
24 Apr 20190.59000.59500.56000.59000.590046,500
24 Apr 20190.03 Dividend
23 Apr 20190.62500.63500.62000.63500.605067,300
22 Apr 20190.62000.63000.62000.63000.600217,100
18 Apr 20190.62000.63000.62000.62000.590735,000
17 Apr 20190.61000.63000.61000.63000.600213,000
16 Apr 20190.60500.60500.60500.60500.5764-
15 Apr 20190.60500.60500.60500.60500.5764-
12 Apr 20190.60500.60500.60500.60500.57645,900
11 Apr 20190.62500.62500.62500.62500.5955-
10 Apr 20190.62500.62500.62500.62500.59551,900
09 Apr 20190.61000.61000.61000.61000.58127,000
08 Apr 20190.66000.66000.66000.66000.6288500
05 Apr 20190.60500.60500.60500.60500.57642,000
04 Apr 20190.64000.64000.64000.64000.6098-
03 Apr 20190.62000.64000.62000.64000.60986,900
02 Apr 20190.60000.60000.60000.60000.5717-
01 Apr 20190.60000.60000.60000.60000.57176,000
29 Mar 20190.60000.60000.60000.60000.5717-
28 Mar 20190.60000.60000.60000.60000.57171,200
27 Mar 20190.60000.60000.60000.60000.571720,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...