Singapore markets close in 5 hours 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20210.70000.70000.69500.70000.700036,700
09 Apr 20210.67000.70000.67000.68500.6850169,800
08 Apr 20210.68000.68000.66000.66000.660084,600
07 Apr 20210.67500.68000.67500.68000.680057,100
06 Apr 20210.67000.67000.67000.67000.6700-
05 Apr 20210.67500.68500.66500.67000.670020,700
01 Apr 20210.66500.68000.66500.67500.675070,000
31 Mar 20210.67000.67000.67000.67000.670017,100
30 Mar 20210.66000.66000.65000.65000.650037,400
29 Mar 20210.66500.66500.66000.66000.660082,000
26 Mar 20210.66500.66500.65500.66500.665054,100
25 Mar 20210.65500.65500.64500.65500.655067,500
24 Mar 20210.65000.66000.64500.64500.6450179,000
23 Mar 20210.65500.66500.65500.65500.655057,800
22 Mar 20210.63000.65500.63000.65500.65501,100
19 Mar 20210.63000.64000.63000.64000.640057,600
18 Mar 20210.64000.65000.64000.64000.640019,700
17 Mar 20210.64000.64000.63000.63000.630027,400
16 Mar 20210.63000.63000.63000.63000.630033,800
15 Mar 20210.65000.65000.62000.63000.630062,200
12 Mar 20210.63500.64000.63500.64000.640068,600
11 Mar 20210.64000.64500.64000.64500.645048,000
10 Mar 20210.63000.64500.63000.64500.645018,900
09 Mar 20210.62000.63000.62000.63000.630011,100
08 Mar 20210.64000.64000.62500.62500.6250146,600
05 Mar 20210.65000.65000.64000.64000.640068,500
04 Mar 20210.64500.66000.63500.65000.6500101,200
03 Mar 20210.63500.64000.63000.64000.640046,200
02 Mar 20210.65000.65000.63500.64000.640096,000
01 Mar 20210.64000.68000.63500.64000.6400599,400
26 Feb 20210.59000.59500.58500.59500.595090,600
25 Feb 20210.58500.60000.58500.59000.590057,000
24 Feb 20210.59000.60000.58500.58500.5850109,100
23 Feb 20210.58500.59500.58000.58500.585095,400
22 Feb 20210.58500.58500.58500.58500.58508,200
19 Feb 20210.58000.59500.58000.59000.590034,400
18 Feb 20210.59000.59000.57500.58500.585079,700
17 Feb 20210.58500.60000.58000.60000.600089,100
16 Feb 20210.60000.60000.58500.58500.585014,500
15 Feb 20210.58500.60000.58000.60000.6000248,600
11 Feb 20210.58500.59000.58000.58000.5800189,400
10 Feb 20210.60500.63000.59000.59000.5900430,300
09 Feb 20210.60000.61000.54000.60500.60501,961,500
08 Feb 20210.49500.51000.49500.50500.505055,000
05 Feb 20210.49500.49500.49500.49500.4950-
04 Feb 20210.48500.49500.48500.49500.495030,000
03 Feb 20210.48500.48500.48500.48500.4850-
02 Feb 20210.48500.48500.48500.48500.4850-
01 Feb 20210.48500.48500.48500.48500.4850-
29 Jan 20210.48500.48500.48500.48500.4850-
28 Jan 20210.49000.49000.48500.48500.485090,000
27 Jan 20210.50000.50000.49000.50000.5000111,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...