Singapore markets open in 2 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20210.50000.50000.49500.49500.495023,100
25 Jan 20210.50000.50000.50000.50000.500050,000
22 Jan 20210.50000.50000.49500.49500.495030,500
21 Jan 20210.50000.50000.50000.50000.500044,000
20 Jan 20210.50000.50000.50000.50000.500018,200
19 Jan 20210.51000.51000.50000.51000.510061,400
18 Jan 20210.50000.50500.50000.50000.500065,600
15 Jan 20210.50000.50000.50000.50000.500019,600
14 Jan 20210.52000.52000.50000.50000.500038,600
13 Jan 20210.49500.52000.49500.52000.5200363,200
12 Jan 20210.48000.49500.48000.49500.4950140,500
11 Jan 20210.48500.48500.48000.48000.480070,000
08 Jan 20210.48000.49000.48000.49000.490061,900
07 Jan 20210.49500.49500.47500.47500.475031,000
06 Jan 20210.48000.48000.47500.47500.47504,000
05 Jan 20210.48000.48000.48000.48000.48005,000
04 Jan 20210.48000.48000.48000.48000.480020,000
31 Dec 2020------
30 Dec 20200.48000.48000.48000.48000.4800-
29 Dec 20200.48000.48000.48000.48000.4800-
28 Dec 20200.48000.48000.48000.48000.4800-
24 Dec 2020------
23 Dec 20200.48000.48000.48000.48000.4800-
22 Dec 20200.48000.48000.48000.48000.4800-
21 Dec 20200.48000.48000.48000.48000.4800-
18 Dec 20200.48000.48000.48000.48000.480020,000
17 Dec 20200.49000.49000.49000.49000.4900-
16 Dec 20200.49000.49000.49000.49000.4900-
15 Dec 20200.49000.49000.49000.49000.4900-
14 Dec 20200.47000.49000.47000.49000.490034,000
11 Dec 20200.46000.48000.46000.48000.480036,000
10 Dec 20200.47000.47000.47000.47000.4700-
09 Dec 20200.47000.47000.47000.47000.47001,000
08 Dec 20200.48000.48000.47500.48000.480065,000
07 Dec 20200.48000.48000.48000.48000.4800-
04 Dec 20200.48000.48000.48000.48000.480049,900
03 Dec 20200.48000.48000.48000.48000.4800-
02 Dec 20200.48000.48000.48000.48000.4800-
01 Dec 20200.48000.48000.48000.48000.4800-
30 Nov 20200.48000.48000.48000.48000.4800-
27 Nov 20200.46000.48000.46000.48000.480058,000
26 Nov 20200.47500.48000.47500.48000.480023,000
25 Nov 20200.47500.47500.47500.47500.4750-
24 Nov 20200.47000.47500.46000.47500.475054,100
23 Nov 20200.46500.47000.46500.47000.470080,900
20 Nov 20200.46000.46000.46000.46000.4600-
19 Nov 20200.46000.46000.46000.46000.460020,000
18 Nov 20200.47000.47000.46500.47000.470044,100
17 Nov 20200.46500.47500.46500.47500.475040,100
16 Nov 20200.48000.48500.46500.46500.465051,600
13 Nov 20200.44500.48000.44500.47500.475069,100
12 Nov 20200.44000.46500.44000.46500.4650143,500
11 Nov 20200.41000.43500.41000.43500.4350158,000
10 Nov 20200.40000.40000.40000.40000.4000-
09 Nov 20200.40000.40000.40000.40000.4000-
06 Nov 20200.40000.40500.40000.40000.400072,800
05 Nov 20200.40000.40000.40000.40000.4000-
04 Nov 20200.39000.41500.39000.40000.4000239,400
03 Nov 20200.35500.35500.35000.35000.350045,100
02 Nov 20200.36000.36000.36000.36000.3600-
30 Oct 20200.36000.36000.36000.36000.3600-
29 Oct 20200.36000.36000.36000.36000.3600-
28 Oct 20200.35500.36000.35500.36000.360041,400
27 Oct 20200.35500.35500.35500.35500.35505,000
26 Oct 20200.36000.36500.36000.36000.360017,000
23 Oct 20200.37000.37000.37000.37000.3700-
22 Oct 20200.37000.37000.37000.37000.3700-
21 Oct 20200.37000.37000.37000.37000.3700-
20 Oct 20200.36500.37000.35000.37000.370058,600
19 Oct 20200.35000.35000.34000.35000.3500104,600
16 Oct 20200.34000.34000.34000.34000.340010,000
15 Oct 20200.33500.33500.33500.33500.3350-
14 Oct 20200.33500.33500.33500.33500.335010,000
13 Oct 20200.33500.33500.33500.33500.3350-
12 Oct 20200.33500.33500.33500.33500.335010,000
09 Oct 20200.34000.34000.34000.34000.34002,000
08 Oct 20200.33000.33000.33000.33000.3300-
07 Oct 20200.33000.33000.33000.33000.3300-
06 Oct 20200.33000.33000.33000.33000.33003,200
05 Oct 20200.33000.33000.33000.33000.3300-
02 Oct 20200.33500.33500.33000.33000.330065,400
01 Oct 20200.33000.33000.33000.33000.330013,900
30 Sep 20200.32500.33000.32500.33000.330015,200
29 Sep 20200.33000.33000.33000.33000.3300500
28 Sep 20200.34000.34000.34000.34000.3400-
25 Sep 20200.34000.34000.34000.34000.3400-
24 Sep 20200.34000.34000.34000.34000.3400-
23 Sep 20200.34000.34000.34000.34000.3400-
22 Sep 20200.34000.34000.34000.34000.3400120,000
21 Sep 20200.32000.35000.32000.35000.350044,000
18 Sep 20200.34000.34000.34000.34000.3400-
17 Sep 20200.34000.34000.34000.34000.3400-
16 Sep 20200.34000.34000.34000.34000.3400-
15 Sep 20200.34000.34000.34000.34000.3400-
14 Sep 20200.34000.34000.34000.34000.3400-
11 Sep 20200.34000.34000.34000.34000.3400-
10 Sep 20200.34000.34000.34000.34000.3400-
09 Sep 20200.34000.34000.34000.34000.3400-
08 Sep 20200.34000.34000.34000.34000.3400-
07 Sep 20200.34500.34500.34000.34000.340012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...