Mail

BDF.SI - Excelpoint Technology Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2019	0.5200	0.5200	0.5200	0.5200	0.5200	1,200
24 Jun 2019	0.5100	0.5200	0.5000	0.5200	0.5200	8,000
21 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
20 Jun 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
19 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
17 Jun 2019	0.4950	0.5400	0.4950	0.5400	0.5400	3,100
14 Jun 2019	0.5050	0.5050	0.5000	0.5000	0.5000	60,000
13 Jun 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
12 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	23,000
11 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
10 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	4,000
07 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
06 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
04 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
03 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
31 May 2019	0.5050	0.5050	0.5050	0.5050	0.5050	6,000
30 May 2019	0.5100	0.5100	0.5100	0.5100	0.5100	40,000
29 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
28 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
27 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
24 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
23 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	1,500
22 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
21 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	6,500
17 May 2019	0.5300	0.5300	0.5250	0.5250	0.5250	81,000
16 May 2019	0.5400	0.5600	0.5300	0.5600	0.5600	51,800
15 May 2019	0.5600	0.5600	0.5300	0.5300	0.5300	55,500
14 May 2019	0.5550	0.5600	0.5550	0.5600	0.5600	20,600
13 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
10 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
09 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
08 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
07 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
06 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
03 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
02 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
30 Apr 2019	0.5700	0.5700	0.5700	0.5700	0.5700	30,000
29 Apr 2019	0.5700	0.5900	0.5700	0.5900	0.5900	58,000
26 Apr 2019	0.5700	0.5700	0.5600	0.5700	0.5700	24,300
25 Apr 2019	0.5900	0.5900	0.5900	0.5900	0.5900	-
24 Apr 2019	0.5900	0.5950	0.5600	0.5900	0.5900	46,500
24 Apr 2019	0.03 Dividend
23 Apr 2019	0.6250	0.6350	0.6200	0.6350	0.6050	67,300
22 Apr 2019	0.6200	0.6300	0.6200	0.6300	0.6002	17,100
18 Apr 2019	0.6200	0.6300	0.6200	0.6200	0.5907	35,000
17 Apr 2019	0.6100	0.6300	0.6100	0.6300	0.6002	13,000
16 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	-
15 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	-
12 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	5,900
11 Apr 2019	0.6250	0.6250	0.6250	0.6250	0.5955	-
10 Apr 2019	0.6250	0.6250	0.6250	0.6250	0.5955	1,900
09 Apr 2019	0.6100	0.6100	0.6100	0.6100	0.5812	7,000
08 Apr 2019	0.6600	0.6600	0.6600	0.6600	0.6288	500
05 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	2,000
04 Apr 2019	0.6400	0.6400	0.6400	0.6400	0.6098	-
03 Apr 2019	0.6200	0.6400	0.6200	0.6400	0.6098	6,900
02 Apr 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
01 Apr 2019	0.6000	0.6000	0.6000	0.6000	0.5717	6,000
29 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
28 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	1,200
27 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	20,000
26 Mar 2019	0.6300	0.6300	0.6300	0.6300	0.6002	-
25 Mar 2019	0.6300	0.6300	0.6300	0.6300	0.6002	-
22 Mar 2019	0.6400	0.6400	0.6300	0.6300	0.6002	6,000
21 Mar 2019	0.6200	0.6300	0.6150	0.6250	0.5955	56,600
20 Mar 2019	0.6200	0.6200	0.6200	0.6200	0.5907	-
19 Mar 2019	0.6000	0.6200	0.5900	0.6200	0.5907	65,400
18 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5574	-
15 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5574	-
14 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5574	-
13 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5574	-
12 Mar 2019	0.5800	0.5900	0.5800	0.5850	0.5574	6,000
11 Mar 2019	0.5900	0.5900	0.5900	0.5900	0.5621	-
08 Mar 2019	0.5950	0.5950	0.5900	0.5900	0.5621	55,000
07 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
06 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
05 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	6,000
04 Mar 2019	0.5900	0.5900	0.5900	0.5900	0.5621	-
01 Mar 2019	0.5900	0.5900	0.5900	0.5900	0.5621	-
28 Feb 2019	0.6000	0.6000	0.5900	0.5900	0.5621	1,400
27 Feb 2019	0.6100	0.6100	0.6100	0.6100	0.5812	2,000
26 Feb 2019	0.6100	0.6100	0.6100	0.6100	0.5812	50,000
25 Feb 2019	0.6300	0.6300	0.6300	0.6300	0.6002	-
22 Feb 2019	0.6200	0.6300	0.6200	0.6300	0.6002	20,700
21 Feb 2019	0.6350	0.6400	0.6200	0.6300	0.6002	71,200
20 Feb 2019	0.6350	0.6350	0.6350	0.6350	0.6050	-
19 Feb 2019	0.6100	0.6350	0.6100	0.6350	0.6050	10,100
18 Feb 2019	0.6200	0.6200	0.6200	0.6200	0.5907	-
15 Feb 2019	0.6200	0.6300	0.6200	0.6200	0.5907	16,400
14 Feb 2019	0.6050	0.6050	0.6050	0.6050	0.5764	-
13 Feb 2019	0.6100	0.6100	0.6050	0.6050	0.5764	58,000
12 Feb 2019	0.5950	0.5950	0.5950	0.5950	0.5669	-
11 Feb 2019	0.5950	0.5950	0.5950	0.5950	0.5669	-
08 Feb 2019	0.5950	0.5950	0.5950	0.5950	0.5669	11,800
07 Feb 2019	0.5950	0.5950	0.5950	0.5950	0.5669	20,000
05 Feb 2019	0.5950	0.5950	0.5950	0.5950	0.5669	-
04 Feb 2019	0.6000	0.6000	0.5950	0.5950	0.5669	50,000
01 Feb 2019	0.5900	0.5900	0.5900	0.5900	0.5621	-
31 Jan 2019	0.5900	0.5900	0.5900	0.5900	0.5621	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...