Singapore markets open in 2 hours 17 minutes

Excelpoint Technology Ltd. (BDF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3600-0.0250 (-6.49%)
At close: 3:11PM SGT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.36000.36000.36000.36000.36008,900
06 Aug 20200.35000.50000.35000.38500.3850171,500
05 Aug 20200.29000.33000.29000.33000.33005,000
04 Aug 20200.32000.32000.32000.32000.3200100
03 Aug 20200.34000.34000.34000.34000.3400-
30 Jul 20200.34000.34000.34000.34000.3400-
29 Jul 20200.34000.34000.34000.34000.3400-
28 Jul 20200.34000.34000.34000.34000.3400-
27 Jul 20200.34000.34000.34000.34000.3400-
24 Jul 20200.34000.34000.34000.34000.3400-
23 Jul 20200.34000.34000.34000.34000.3400-
22 Jul 20200.34000.34000.34000.34000.3400-
21 Jul 20200.34000.34000.34000.34000.34001,000
20 Jul 20200.35000.35000.35000.35000.35001,000
17 Jul 20200.35000.35000.35000.35000.3500-
16 Jul 20200.35000.35000.35000.35000.3500-
15 Jul 20200.35000.35000.35000.35000.3500-
14 Jul 20200.35000.35000.35000.35000.3500-
13 Jul 20200.32000.35000.32000.35000.350014,500
09 Jul 20200.32500.32500.32500.32500.3250-
08 Jul 20200.32500.32500.32500.32500.3250-
07 Jul 20200.32500.32500.32500.32500.3250-
06 Jul 20200.31000.32500.30000.32500.325038,000
03 Jul 20200.34000.34000.34000.34000.3400-
02 Jul 20200.34000.34000.34000.34000.3400-
01 Jul 20200.34000.34000.34000.34000.3400-
30 Jun 20200.34000.34000.34000.34000.3400-
29 Jun 20200.34000.34000.34000.34000.34001,000
26 Jun 20200.33000.33000.33000.33000.3300-
25 Jun 20200.31000.33000.31000.33000.33008,200
24 Jun 20200.34000.34000.34000.34000.3400-
23 Jun 20200.34000.34000.34000.34000.3400-
22 Jun 20200.31500.34000.31500.34000.34005,000
19 Jun 20200.33000.35000.33000.35000.35001,200
18 Jun 20200.33000.33000.33000.33000.3300-
17 Jun 20200.33000.33000.33000.33000.33001,500
16 Jun 20200.33000.33000.30000.30000.30003,200
15 Jun 20200.33000.33000.33000.33000.33003,000
12 Jun 20200.27000.32000.26500.32000.320059,400
11 Jun 20200.30000.30000.26500.26500.265020,100
10 Jun 20200.32000.32000.32000.32000.3200-
09 Jun 20200.32000.32000.32000.32000.3200-
08 Jun 20200.32000.32000.32000.32000.3200-
05 Jun 20200.32000.32000.32000.32000.3200-
04 Jun 20200.32000.32000.32000.32000.3200-
03 Jun 20200.32000.32000.32000.32000.3200-
02 Jun 20200.32000.32000.32000.32000.3200-
01 Jun 20200.32000.32000.32000.32000.3200-
29 May 20200.30000.32000.30000.32000.32009,000
28 May 20200.34000.34000.34000.34000.3400-
27 May 20200.34000.34000.34000.34000.3400-
26 May 20200.34000.34000.34000.34000.3400-
22 May 20200.34000.34000.34000.34000.3400-
21 May 20200.34000.34000.34000.34000.3400-
20 May 20200.34000.34000.34000.34000.3400-
19 May 20200.33500.34000.33500.34000.34001,000
18 May 20200.30000.30000.30000.30000.3000500
15 May 20200.34000.34000.34000.34000.3400-
14 May 20200.34000.34000.34000.34000.3400-
13 May 20200.34000.34000.34000.34000.3400-
12 May 20200.34000.34000.34000.34000.3400-
11 May 20200.34000.34000.34000.34000.3400-
08 May 20200.34000.34000.34000.34000.3400-
06 May 20200.34000.34000.34000.34000.3400-
05 May 20200.34000.34000.34000.34000.3400-
04 May 20200.34000.34000.34000.34000.3400-
30 Apr 20200.33500.34000.33500.34000.340016,500
29 Apr 20200.32000.32000.32000.32000.3200-
28 Apr 20200.32000.32000.32000.32000.3200-
27 Apr 20200.31000.33000.31000.32000.320029,400
24 Apr 20200.30000.30000.30000.30000.300020,000
23 Apr 20200.32000.32000.32000.32000.3200-
22 Apr 20200.32000.32000.32000.32000.3200-
21 Apr 20200.32000.32000.32000.32000.3200-
20 Apr 20200.32000.32000.32000.32000.320040,000
17 Apr 20200.32000.32000.32000.32000.32005,000
16 Apr 20200.33000.33000.33000.33000.330010,200
15 Apr 20200.33000.33000.33000.33000.33005,000
14 Apr 20200.30000.30000.30000.30000.3000-
13 Apr 20200.32000.32000.30000.30000.300021,300
09 Apr 20200.35000.35000.31000.31000.310017,800
08 Apr 20200.34000.34000.29000.30000.300030,200
07 Apr 20200.39000.39000.39000.39000.3900-
06 Apr 20200.39000.39000.39000.39000.39005,000
03 Apr 20200.30000.38000.30000.38000.380012,000
02 Apr 20200.38000.38000.38000.38000.3800-
01 Apr 20200.39000.39000.38000.38000.380011,000
31 Mar 20200.40000.40000.40000.40000.40002,000
30 Mar 20200.30500.34000.30000.34000.3400101,400
27 Mar 20200.34000.35000.34000.34000.340012,000
26 Mar 20200.36000.36000.36000.36000.3600-
25 Mar 20200.30000.36000.30000.36000.36007,000
24 Mar 20200.36500.36500.36500.36500.3650-
23 Mar 20200.36500.36500.36500.36500.3650-
20 Mar 20200.33000.36500.33000.36500.365057,400
19 Mar 20200.29000.40000.27000.36500.365077,000
18 Mar 20200.29000.29000.29000.29000.2900-
17 Mar 20200.29000.29000.29000.29000.2900-
16 Mar 20200.30000.30000.29000.29000.290051,300
13 Mar 20200.33000.33000.30000.30000.3000210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...