Excelpoint Technology Ltd. (BDF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4950-0.0050 (-1.00%)

At close: 4:56PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 Nov 2020	0.4650	0.4750	0.4650	0.4750	0.4750	40,100
16 Nov 2020	0.4800	0.4850	0.4650	0.4650	0.4650	51,600
13 Nov 2020	0.4450	0.4800	0.4450	0.4750	0.4750	69,100
12 Nov 2020	0.4400	0.4650	0.4400	0.4650	0.4650	143,500
11 Nov 2020	0.4100	0.4350	0.4100	0.4350	0.4350	158,000
10 Nov 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Nov 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Nov 2020	0.4000	0.4050	0.4000	0.4000	0.4000	72,800
05 Nov 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Nov 2020	0.3900	0.4150	0.3900	0.4000	0.4000	239,400
03 Nov 2020	0.3550	0.3550	0.3500	0.3500	0.3500	45,100
02 Nov 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Oct 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 Oct 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Oct 2020	0.3550	0.3600	0.3550	0.3600	0.3600	41,400
27 Oct 2020	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
26 Oct 2020	0.3600	0.3650	0.3600	0.3600	0.3600	17,000
23 Oct 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Oct 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 Oct 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 Oct 2020	0.3650	0.3700	0.3500	0.3700	0.3700	58,600
19 Oct 2020	0.3500	0.3500	0.3400	0.3500	0.3500	104,600
16 Oct 2020	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
15 Oct 2020	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 Oct 2020	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
13 Oct 2020	0.3350	0.3350	0.3350	0.3350	0.3350	-
12 Oct 2020	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
09 Oct 2020	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
08 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
07 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
06 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	3,200
05 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Oct 2020	0.3350	0.3350	0.3300	0.3300	0.3300	65,400
01 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	13,900
30 Sep 2020	0.3250	0.3300	0.3250	0.3300	0.3300	15,200
29 Sep 2020	0.3300	0.3300	0.3300	0.3300	0.3300	500
28 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	120,000
21 Sep 2020	0.3200	0.3500	0.3200	0.3500	0.3500	44,000
18 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
09 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
07 Sep 2020	0.3450	0.3450	0.3400	0.3400	0.3400	12,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,945.52-28.13(-0.95%)

S&P 5003,849.62-5.74(-0.15%)

Dow30,937.04-22.96(-0.07%)

Excelpoint Technology Ltd. (BDF.SI)

Straits Times Index
2,945.52
-28.13(-0.95%)

S&P 500
3,849.62
-5.74(-0.15%)

Dow
30,937.04
-22.96(-0.07%)