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
22 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 May 2020	0.3350	0.3400	0.3350	0.3400	0.3400	1,000
18 May 2020	0.3000	0.3000	0.3000	0.3000	0.3000	500
15 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Apr 2020	0.3350	0.3400	0.3350	0.3400	0.3400	16,500
29 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Apr 2020	0.3100	0.3300	0.3100	0.3200	0.3200	29,400
24 Apr 2020	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
23 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	40,000
17 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
16 Apr 2020	0.3300	0.3300	0.3300	0.3300	0.3300	10,200
15 Apr 2020	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
14 Apr 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Apr 2020	0.3200	0.3200	0.3000	0.3000	0.3000	21,300
09 Apr 2020	0.3500	0.3500	0.3100	0.3100	0.3100	17,800
08 Apr 2020	0.3400	0.3400	0.2900	0.3000	0.3000	30,200
07 Apr 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Apr 2020	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
03 Apr 2020	0.3000	0.3800	0.3000	0.3800	0.3800	12,000
02 Apr 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Apr 2020	0.3900	0.3900	0.3800	0.3800	0.3800	11,000
31 Mar 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
30 Mar 2020	0.3050	0.3400	0.3000	0.3400	0.3400	101,400
27 Mar 2020	0.3400	0.3500	0.3400	0.3400	0.3400	12,000
26 Mar 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 Mar 2020	0.3000	0.3600	0.3000	0.3600	0.3600	7,000
24 Mar 2020	0.3650	0.3650	0.3650	0.3650	0.3650	-
23 Mar 2020	0.3650	0.3650	0.3650	0.3650	0.3650	-
20 Mar 2020	0.3300	0.3650	0.3300	0.3650	0.3650	57,400
19 Mar 2020	0.2900	0.4000	0.2700	0.3650	0.3650	77,000
18 Mar 2020	0.2900	0.2900	0.2900	0.2900	0.2900	-
17 Mar 2020	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 Mar 2020	0.3000	0.3000	0.2900	0.2900	0.2900	51,300
13 Mar 2020	0.3300	0.3300	0.3000	0.3000	0.3000	210,400
12 Mar 2020	0.3800	0.3800	0.3400	0.3400	0.3400	74,700
11 Mar 2020	0.3600	0.3900	0.3600	0.3900	0.3900	10,700
10 Mar 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Mar 2020	0.3650	0.3650	0.3500	0.3500	0.3500	20,700
06 Mar 2020	0.3900	0.3900	0.3750	0.3750	0.3750	54,400
05 Mar 2020	0.3400	0.4000	0.3400	0.4000	0.4000	30,800
04 Mar 2020	0.3550	0.3550	0.3300	0.3300	0.3300	76,400
03 Mar 2020	0.3950	0.3950	0.3600	0.3600	0.3600	69,300
02 Mar 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Feb 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
27 Feb 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Feb 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Feb 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
24 Feb 2020	0.4050	0.4050	0.4000	0.4000	0.4000	47,000
21 Feb 2020	0.3800	0.4400	0.3800	0.4400	0.4400	4,600
20 Feb 2020	0.3700	0.3700	0.3700	0.3700	0.3700	200
19 Feb 2020	0.3750	0.3750	0.3750	0.3750	0.3750	6,600
18 Feb 2020	0.3700	0.3850	0.3700	0.3750	0.3750	5,000
17 Feb 2020	0.3800	0.3800	0.3700	0.3700	0.3700	9,200
14 Feb 2020	0.3300	0.3900	0.3300	0.3900	0.3900	7,100
13 Feb 2020	0.3600	0.3600	0.3150	0.3300	0.3300	183,000
12 Feb 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Feb 2020	0.3900	0.3900	0.3600	0.3600	0.3600	66,500
10 Feb 2020	0.3900	0.3950	0.3900	0.3950	0.3950	10,000
07 Feb 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Feb 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Feb 2020	0.3900	0.3900	0.3900	0.3900	0.3900	37,400
04 Feb 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
03 Feb 2020	0.3900	0.3900	0.3900	0.3900	0.3900	4,800
31 Jan 2020	0.4300	0.4300	0.4000	0.4000	0.4000	192,200
30 Jan 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
29 Jan 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
28 Jan 2020	0.4400	0.4400	0.4400	0.4400	0.4400	700
24 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Jan 2020	0.4500	0.4600	0.4500	0.4500	0.4500	5,700
20 Jan 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
17 Jan 2020	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
16 Jan 2020	0.4550	0.4600	0.4550	0.4600	0.4600	23,500
15 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	-
14 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	-
13 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	-
10 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	-
09 Jan 2020	0.4500	0.4550	0.4500	0.4550	0.4550	30,100
08 Jan 2020	0.4500	0.4500	0.4450	0.4450	0.4450	5,000
07 Jan 2020	0.4400	0.4500	0.4400	0.4500	0.4500	7,500
06 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Jan 2020	0.4800	0.4800	0.4400	0.4500	0.4500	2,700
02 Jan 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
31 Dec 2019	0.4900	0.4900	0.4900	0.4900	0.4900	1,300
30 Dec 2019	0.5400	0.5400	0.5000	0.5000	0.5000	20,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...