BDF.SI - Excelpoint Technology Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
12 Mar 20200.38000.38000.34000.34000.340074,700
11 Mar 20200.36000.39000.36000.39000.390010,700
10 Mar 20200.35000.35000.35000.35000.3500-
09 Mar 20200.36500.36500.35000.35000.350020,700
06 Mar 20200.39000.39000.37500.37500.375054,400
05 Mar 20200.34000.40000.34000.40000.400030,800
04 Mar 20200.35500.35500.33000.33000.330076,400
03 Mar 20200.39500.39500.36000.36000.360069,300
02 Mar 20200.40000.40000.40000.40000.4000-
28 Feb 20200.40000.40000.40000.40000.4000-
27 Feb 20200.40000.40000.40000.40000.4000-
26 Feb 20200.40000.40000.40000.40000.4000-
25 Feb 20200.40000.40000.40000.40000.4000-
24 Feb 20200.40500.40500.40000.40000.400047,000
21 Feb 20200.38000.44000.38000.44000.44004,600
20 Feb 20200.37000.37000.37000.37000.3700200
19 Feb 20200.37500.37500.37500.37500.37506,600
18 Feb 20200.37000.38500.37000.37500.37505,000
17 Feb 20200.38000.38000.37000.37000.37009,200
14 Feb 20200.33000.39000.33000.39000.39007,100
13 Feb 20200.36000.36000.31500.33000.3300183,000
12 Feb 20200.36000.36000.36000.36000.3600-
11 Feb 20200.39000.39000.36000.36000.360066,500
10 Feb 20200.39000.39500.39000.39500.395010,000
07 Feb 20200.39000.39000.39000.39000.3900-
06 Feb 20200.39000.39000.39000.39000.3900-
05 Feb 20200.39000.39000.39000.39000.390037,400
04 Feb 20200.39000.39000.39000.39000.3900-
03 Feb 20200.39000.39000.39000.39000.39004,800
31 Jan 20200.43000.43000.40000.40000.4000192,200
30 Jan 20200.44000.44000.44000.44000.4400-
29 Jan 20200.44000.44000.44000.44000.4400-
28 Jan 20200.44000.44000.44000.44000.4400700
24 Jan 20200.45000.45000.45000.45000.4500-
23 Jan 20200.45000.45000.45000.45000.4500-
22 Jan 20200.45000.45000.45000.45000.4500-
21 Jan 20200.45000.46000.45000.45000.45005,700
20 Jan 20200.46000.46000.46000.46000.4600-
17 Jan 20200.46000.46000.46000.46000.460020,000
16 Jan 20200.45500.46000.45500.46000.460023,500
15 Jan 20200.45500.45500.45500.45500.4550-
14 Jan 20200.45500.45500.45500.45500.4550-
13 Jan 20200.45500.45500.45500.45500.4550-
10 Jan 20200.45500.45500.45500.45500.4550-
09 Jan 20200.45000.45500.45000.45500.455030,100
08 Jan 20200.45000.45000.44500.44500.44505,000
07 Jan 20200.44000.45000.44000.45000.45007,500
06 Jan 20200.45000.45000.45000.45000.4500-
03 Jan 20200.48000.48000.44000.45000.45002,700
02 Jan 20200.49000.49000.49000.49000.4900-
31 Dec 20190.49000.49000.49000.49000.49001,300
30 Dec 20190.54000.54000.50000.50000.500020,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...