Singapore markets closed

Excelpoint Technology Ltd. (BDF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2200+0.0300 (+2.52%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20211.17001.22001.17001.22001.2200140,200
01 Dec 20211.17001.20001.17001.19001.190035,600
30 Nov 20211.19001.21001.18001.18001.1800119,700
29 Nov 20211.19001.19001.18001.19001.190059,100
26 Nov 20211.19001.20001.17001.19001.1900126,300
25 Nov 20211.21001.21001.21001.21001.2100-
24 Nov 20211.20001.21001.20001.21001.210031,600
23 Nov 20211.20001.22001.19001.21001.2100147,300
22 Nov 20211.22001.22001.20001.21001.2100134,100
19 Nov 20211.21001.23001.20001.22001.220072,900
18 Nov 20211.21001.22001.20001.21001.2100137,600
17 Nov 20211.23001.23001.21001.21001.210031,600
16 Nov 20211.22001.24001.20001.20001.200092,900
15 Nov 20211.25001.25001.22001.22001.2200215,400
12 Nov 20211.20001.25001.20001.24001.2400411,400
11 Nov 20211.19001.24001.16001.18001.1800344,000
10 Nov 20211.27001.31001.19001.19001.19001,057,700
09 Nov 20211.27001.28001.25001.25001.2500162,700
08 Nov 20211.24001.28001.23001.27001.2700254,500
05 Nov 20211.26001.30001.23001.26001.2600469,700
03 Nov 20211.19001.26001.19001.25001.2500447,700
02 Nov 20211.16001.20001.16001.18001.1800249,600
01 Nov 20211.15001.15001.13001.15001.1500193,300
29 Oct 20211.14001.18001.13001.16001.1600532,300
28 Oct 20211.11001.13001.11001.13001.130036,700
27 Oct 20211.12001.12001.12001.12001.120059,200
26 Oct 20211.13001.15001.12001.12001.1200111,700
25 Oct 20211.13001.14001.12001.14001.1400164,300
22 Oct 20211.12001.15001.12001.15001.1500486,300
21 Oct 20211.07001.13001.07001.11001.1100401,600
20 Oct 20211.09001.09001.05001.06001.0600533,300
19 Oct 20211.07001.09001.07001.09001.0900204,800
18 Oct 20211.11001.12001.08001.08001.0800299,400
15 Oct 20211.07001.11001.06001.11001.1100392,600
14 Oct 20211.04001.06001.04001.06001.0600122,600
13 Oct 20211.04001.05001.03001.03001.0300116,400
12 Oct 20211.05001.05001.04001.04001.0400196,500
11 Oct 20211.05001.05001.05001.05001.0500112,500
08 Oct 20211.05001.05001.03001.03001.030023,000
07 Oct 20211.02001.06001.02001.05001.0500181,800
06 Oct 20211.02001.04001.02001.02001.020039,500
05 Oct 20211.00001.04000.99501.01001.010031,700
04 Oct 20211.02001.04001.01001.02001.020020,000
01 Oct 20211.01001.01000.99501.01001.0100102,300
30 Sep 20211.01001.01001.01001.01001.010013,900
29 Sep 20211.02001.02001.01001.01001.01001,000
28 Sep 20211.03001.04001.03001.03001.030032,400
27 Sep 20211.03001.03001.02001.03001.030024,400
24 Sep 20211.04001.04001.02001.02001.020014,500
23 Sep 20211.03001.05001.03001.03001.030099,800
22 Sep 20211.01001.02001.01001.02001.020054,100
21 Sep 20211.00001.04000.99501.01001.0100204,200
20 Sep 20211.05001.05000.99000.99500.9950418,800
17 Sep 20211.05001.08001.04001.06001.0600107,200
16 Sep 20211.04001.07001.04001.04001.040048,800
15 Sep 20211.03001.08001.03001.06001.0600306,100
14 Sep 20211.04001.05001.03001.03001.030098,500
13 Sep 20211.08001.09001.04001.04001.0400211,700
10 Sep 20211.08001.11001.07001.07001.0700291,500
09 Sep 20211.10001.11001.07001.07001.0700108,100
08 Sep 20211.15001.15001.09001.09001.0900252,000
07 Sep 20211.15001.17001.12001.13001.1300110,700
06 Sep 20211.12001.17001.12001.14001.1400458,900
03 Sep 20211.09001.15001.08001.12001.1200459,700
02 Sep 20211.11001.11001.09001.11001.110037,900
01 Sep 20211.13001.19001.07001.12001.1200533,600
31 Aug 20211.03001.15001.02001.13001.1300826,000
30 Aug 20211.04001.08001.02001.04001.0400321,000
27 Aug 20211.07001.07001.03001.05001.0500174,600
26 Aug 20211.12001.13001.08001.08001.0800121,100
25 Aug 20211.04001.14001.04001.10001.1000850,500
24 Aug 20211.01001.06001.01001.03001.0300480,500
23 Aug 20210.99001.02000.98000.99500.9950368,300
20 Aug 20210.98501.00000.97000.97000.9700270,000
19 Aug 20211.02001.02000.96000.96000.9600404,300
18 Aug 20211.03001.06001.02001.04001.0400332,600
17 Aug 20211.01001.02000.97501.01001.0100495,000
16 Aug 20211.16001.16001.00001.04001.0400650,300
13 Aug 20211.13001.19001.11001.14001.1400624,600
12 Aug 20211.15001.19001.14001.18001.1800184,600
11 Aug 20211.21001.21001.14001.16001.1600521,300
10 Aug 20211.25001.29001.18001.21001.21001,796,600
06 Aug 20210.99501.18000.97001.16001.16004,343,200
05 Aug 20210.86000.91000.86000.89500.8950737,000
04 Aug 20210.85000.85000.84000.85000.850085,000
03 Aug 20210.85000.86000.84000.84000.840051,400
02 Aug 20210.84000.88000.83000.85000.8500262,900
30 Jul 20210.83000.83000.83000.83000.8300100
29 Jul 20210.81000.83000.80000.83000.830098,100
28 Jul 20210.79000.79000.79000.79000.790019,400
27 Jul 20210.79000.81000.79000.79000.790023,400
26 Jul 20210.79000.80000.79000.79000.790026,800
23 Jul 20210.79000.80000.79000.79000.790038,700
22 Jul 20210.80500.80500.79000.80000.800047,000
21 Jul 20210.78500.78500.78500.78500.785022,000
19 Jul 20210.79000.79500.78500.79000.790028,500
16 Jul 20210.79000.79000.79000.79000.790016,500
15 Jul 20210.78500.80500.78500.80000.800056,000
14 Jul 20210.79000.80000.78500.78500.7850135,100
13 Jul 20210.81500.81500.79000.79000.790039,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...