BDF.SI - Excelpoint Technology Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20190.52000.52000.52000.52000.52001,200
24 Jun 20190.51000.52000.50000.52000.52008,000
21 Jun 20190.50000.50000.50000.50000.500020,000
20 Jun 20190.54000.54000.54000.54000.54001,000
19 Jun 20190.50000.50000.50000.50000.5000-
18 Jun 20190.50000.50000.50000.50000.50002,000
17 Jun 20190.49500.54000.49500.54000.54003,100
14 Jun 20190.50500.50500.50000.50000.500060,000
13 Jun 20190.54000.54000.54000.54000.54001,000
12 Jun 20190.50000.50000.50000.50000.500023,000
11 Jun 20190.50500.50500.50500.50500.5050-
10 Jun 20190.50500.50500.50500.50500.50504,000
07 Jun 20190.50500.50500.50500.50500.5050-
06 Jun 20190.50500.50500.50500.50500.5050-
04 Jun 20190.50500.50500.50500.50500.5050-
03 Jun 20190.50500.50500.50500.50500.5050-
31 May 20190.50500.50500.50500.50500.50506,000
30 May 20190.51000.51000.51000.51000.510040,000
29 May 20190.52500.52500.52500.52500.5250-
28 May 20190.52500.52500.52500.52500.5250-
27 May 20190.52500.52500.52500.52500.5250-
24 May 20190.52500.52500.52500.52500.5250-
23 May 20190.52500.52500.52500.52500.52501,500
22 May 20190.52500.52500.52500.52500.5250-
21 May 20190.52500.52500.52500.52500.52506,500
17 May 20190.53000.53000.52500.52500.525081,000
16 May 20190.54000.56000.53000.56000.560051,800
15 May 20190.56000.56000.53000.53000.530055,500
14 May 20190.55500.56000.55500.56000.560020,600
13 May 20190.57000.57000.57000.57000.5700-
10 May 20190.57000.57000.57000.57000.5700-
09 May 20190.57000.57000.57000.57000.5700-
08 May 20190.57000.57000.57000.57000.5700-
07 May 20190.57000.57000.57000.57000.5700-
06 May 20190.57000.57000.57000.57000.5700-
03 May 20190.57000.57000.57000.57000.5700-
02 May 20190.57000.57000.57000.57000.5700-
30 Apr 20190.57000.57000.57000.57000.570030,000
29 Apr 20190.57000.59000.57000.59000.590058,000
26 Apr 20190.57000.57000.56000.57000.570024,300
25 Apr 20190.59000.59000.59000.59000.5900-
24 Apr 20190.59000.59500.56000.59000.590046,500
24 Apr 20190.03 Dividend
23 Apr 20190.62500.63500.62000.63500.605067,300
22 Apr 20190.62000.63000.62000.63000.600217,100
18 Apr 20190.62000.63000.62000.62000.590735,000
17 Apr 20190.61000.63000.61000.63000.600213,000
16 Apr 20190.60500.60500.60500.60500.5764-
15 Apr 20190.60500.60500.60500.60500.5764-
12 Apr 20190.60500.60500.60500.60500.57645,900
11 Apr 20190.62500.62500.62500.62500.5955-
10 Apr 20190.62500.62500.62500.62500.59551,900
09 Apr 20190.61000.61000.61000.61000.58127,000
08 Apr 20190.66000.66000.66000.66000.6288500
05 Apr 20190.60500.60500.60500.60500.57642,000
04 Apr 20190.64000.64000.64000.64000.6098-
03 Apr 20190.62000.64000.62000.64000.60986,900
02 Apr 20190.60000.60000.60000.60000.5717-
01 Apr 20190.60000.60000.60000.60000.57176,000
29 Mar 20190.60000.60000.60000.60000.5717-
28 Mar 20190.60000.60000.60000.60000.57171,200
27 Mar 20190.60000.60000.60000.60000.571720,000
26 Mar 20190.63000.63000.63000.63000.6002-
25 Mar 20190.63000.63000.63000.63000.6002-
22 Mar 20190.64000.64000.63000.63000.60026,000
21 Mar 20190.62000.63000.61500.62500.595556,600
20 Mar 20190.62000.62000.62000.62000.5907-
19 Mar 20190.60000.62000.59000.62000.590765,400
18 Mar 20190.58500.58500.58500.58500.5574-
15 Mar 20190.58500.58500.58500.58500.5574-
14 Mar 20190.58500.58500.58500.58500.5574-
13 Mar 20190.58500.58500.58500.58500.5574-
12 Mar 20190.58000.59000.58000.58500.55746,000
11 Mar 20190.59000.59000.59000.59000.5621-
08 Mar 20190.59500.59500.59000.59000.562155,000
07 Mar 20190.60000.60000.60000.60000.5717-
06 Mar 20190.60000.60000.60000.60000.5717-
05 Mar 20190.60000.60000.60000.60000.57176,000
04 Mar 20190.59000.59000.59000.59000.5621-
01 Mar 20190.59000.59000.59000.59000.5621-
28 Feb 20190.60000.60000.59000.59000.56211,400
27 Feb 20190.61000.61000.61000.61000.58122,000
26 Feb 20190.61000.61000.61000.61000.581250,000
25 Feb 20190.63000.63000.63000.63000.6002-
22 Feb 20190.62000.63000.62000.63000.600220,700
21 Feb 20190.63500.64000.62000.63000.600271,200
20 Feb 20190.63500.63500.63500.63500.6050-
19 Feb 20190.61000.63500.61000.63500.605010,100
18 Feb 20190.62000.62000.62000.62000.5907-
15 Feb 20190.62000.63000.62000.62000.590716,400
14 Feb 20190.60500.60500.60500.60500.5764-
13 Feb 20190.61000.61000.60500.60500.576458,000
12 Feb 20190.59500.59500.59500.59500.5669-
11 Feb 20190.59500.59500.59500.59500.5669-
08 Feb 20190.59500.59500.59500.59500.566911,800
07 Feb 20190.59500.59500.59500.59500.566920,000
05 Feb 20190.59500.59500.59500.59500.5669-
04 Feb 20190.60000.60000.59500.59500.566950,000
01 Feb 20190.59000.59000.59000.59000.5621-
31 Jan 20190.59000.59000.59000.59000.5621-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...