Excelpoint Technology Ltd. (BDF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7000+0.0150 (+2.19%)

As of 11:32AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Apr 2021	0.7000	0.7000	0.6950	0.7000	0.7000	36,700
09 Apr 2021	0.6700	0.7000	0.6700	0.6850	0.6850	169,800
08 Apr 2021	0.6800	0.6800	0.6600	0.6600	0.6600	84,600
07 Apr 2021	0.6750	0.6800	0.6750	0.6800	0.6800	57,100
06 Apr 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
05 Apr 2021	0.6750	0.6850	0.6650	0.6700	0.6700	20,700
01 Apr 2021	0.6650	0.6800	0.6650	0.6750	0.6750	70,000
31 Mar 2021	0.6700	0.6700	0.6700	0.6700	0.6700	17,100
30 Mar 2021	0.6600	0.6600	0.6500	0.6500	0.6500	37,400
29 Mar 2021	0.6650	0.6650	0.6600	0.6600	0.6600	82,000
26 Mar 2021	0.6650	0.6650	0.6550	0.6650	0.6650	54,100
25 Mar 2021	0.6550	0.6550	0.6450	0.6550	0.6550	67,500
24 Mar 2021	0.6500	0.6600	0.6450	0.6450	0.6450	179,000
23 Mar 2021	0.6550	0.6650	0.6550	0.6550	0.6550	57,800
22 Mar 2021	0.6300	0.6550	0.6300	0.6550	0.6550	1,100
19 Mar 2021	0.6300	0.6400	0.6300	0.6400	0.6400	57,600
18 Mar 2021	0.6400	0.6500	0.6400	0.6400	0.6400	19,700
17 Mar 2021	0.6400	0.6400	0.6300	0.6300	0.6300	27,400
16 Mar 2021	0.6300	0.6300	0.6300	0.6300	0.6300	33,800
15 Mar 2021	0.6500	0.6500	0.6200	0.6300	0.6300	62,200
12 Mar 2021	0.6350	0.6400	0.6350	0.6400	0.6400	68,600
11 Mar 2021	0.6400	0.6450	0.6400	0.6450	0.6450	48,000
10 Mar 2021	0.6300	0.6450	0.6300	0.6450	0.6450	18,900
09 Mar 2021	0.6200	0.6300	0.6200	0.6300	0.6300	11,100
08 Mar 2021	0.6400	0.6400	0.6250	0.6250	0.6250	146,600
05 Mar 2021	0.6500	0.6500	0.6400	0.6400	0.6400	68,500
04 Mar 2021	0.6450	0.6600	0.6350	0.6500	0.6500	101,200
03 Mar 2021	0.6350	0.6400	0.6300	0.6400	0.6400	46,200
02 Mar 2021	0.6500	0.6500	0.6350	0.6400	0.6400	96,000
01 Mar 2021	0.6400	0.6800	0.6350	0.6400	0.6400	599,400
26 Feb 2021	0.5900	0.5950	0.5850	0.5950	0.5950	90,600
25 Feb 2021	0.5850	0.6000	0.5850	0.5900	0.5900	57,000
24 Feb 2021	0.5900	0.6000	0.5850	0.5850	0.5850	109,100
23 Feb 2021	0.5850	0.5950	0.5800	0.5850	0.5850	95,400
22 Feb 2021	0.5850	0.5850	0.5850	0.5850	0.5850	8,200
19 Feb 2021	0.5800	0.5950	0.5800	0.5900	0.5900	34,400
18 Feb 2021	0.5900	0.5900	0.5750	0.5850	0.5850	79,700
17 Feb 2021	0.5850	0.6000	0.5800	0.6000	0.6000	89,100
16 Feb 2021	0.6000	0.6000	0.5850	0.5850	0.5850	14,500
15 Feb 2021	0.5850	0.6000	0.5800	0.6000	0.6000	248,600
11 Feb 2021	0.5850	0.5900	0.5800	0.5800	0.5800	189,400
10 Feb 2021	0.6050	0.6300	0.5900	0.5900	0.5900	430,300
09 Feb 2021	0.6000	0.6100	0.5400	0.6050	0.6050	1,961,500
08 Feb 2021	0.4950	0.5100	0.4950	0.5050	0.5050	55,000
05 Feb 2021	0.4950	0.4950	0.4950	0.4950	0.4950	-
04 Feb 2021	0.4850	0.4950	0.4850	0.4950	0.4950	30,000
03 Feb 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
02 Feb 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
01 Feb 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
29 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
28 Jan 2021	0.4900	0.4900	0.4850	0.4850	0.4850	90,000
27 Jan 2021	0.5000	0.5000	0.4900	0.5000	0.5000	111,800
26 Jan 2021	0.5000	0.5000	0.4950	0.4950	0.4950	23,100
25 Jan 2021	0.5000	0.5000	0.5000	0.5000	0.5000	50,000
22 Jan 2021	0.5000	0.5000	0.4950	0.4950	0.4950	30,500
21 Jan 2021	0.5000	0.5000	0.5000	0.5000	0.5000	44,000
20 Jan 2021	0.5000	0.5000	0.5000	0.5000	0.5000	18,200
19 Jan 2021	0.5100	0.5100	0.5000	0.5100	0.5100	61,400
18 Jan 2021	0.5000	0.5050	0.5000	0.5000	0.5000	65,600
15 Jan 2021	0.5000	0.5000	0.5000	0.5000	0.5000	19,600
14 Jan 2021	0.5200	0.5200	0.5000	0.5000	0.5000	38,600
13 Jan 2021	0.4950	0.5200	0.4950	0.5200	0.5200	363,200
12 Jan 2021	0.4800	0.4950	0.4800	0.4950	0.4950	140,500
11 Jan 2021	0.4850	0.4850	0.4800	0.4800	0.4800	70,000
08 Jan 2021	0.4800	0.4900	0.4800	0.4900	0.4900	61,900
07 Jan 2021	0.4950	0.4950	0.4750	0.4750	0.4750	31,000
06 Jan 2021	0.4800	0.4800	0.4750	0.4750	0.4750	4,000
05 Jan 2021	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
04 Jan 2021	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
29 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
22 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
18 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
17 Dec 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
16 Dec 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 Dec 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
14 Dec 2020	0.4700	0.4900	0.4700	0.4900	0.4900	34,000
11 Dec 2020	0.4600	0.4800	0.4600	0.4800	0.4800	36,000
10 Dec 2020	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Dec 2020	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
08 Dec 2020	0.4800	0.4800	0.4750	0.4800	0.4800	65,000
07 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
04 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	49,900
03 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
02 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Dec 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
30 Nov 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 Nov 2020	0.4600	0.4800	0.4600	0.4800	0.4800	58,000
26 Nov 2020	0.4750	0.4800	0.4750	0.4800	0.4800	23,000
25 Nov 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
24 Nov 2020	0.4700	0.4750	0.4600	0.4750	0.4750	54,100
23 Nov 2020	0.4650	0.4700	0.4650	0.4700	0.4700	80,900
20 Nov 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Nov 2020	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
18 Nov 2020	0.4700	0.4700	0.4650	0.4700	0.4700	44,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,168.86-15.68(-0.49%)

Nikkei29,616.71-151.35(-0.51%)

Hang Seng28,335.03-363.77(-1.27%)

Excelpoint Technology Ltd. (BDF.SI)

Straits Times Index
3,168.86
-15.68(-0.49%)

Nikkei
29,616.71
-151.35(-0.51%)

Hang Seng
28,335.03
-363.77(-1.27%)