Temasek drops S$4.1 billion bid for Keppel after conglomerate reports steep loss

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

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	0.3600	0.3600	0.3600	0.3600	0.3600	8,900
06 Aug 2020	0.3500	0.5000	0.3500	0.3850	0.3850	171,500
05 Aug 2020	0.2900	0.3300	0.2900	0.3300	0.3300	5,000
04 Aug 2020	0.3200	0.3200	0.3200	0.3200	0.3200	100
03 Aug 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
20 Jul 2020	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
17 Jul 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Jul 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Jul 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Jul 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Jul 2020	0.3200	0.3500	0.3200	0.3500	0.3500	14,500
09 Jul 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Jul 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
07 Jul 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
06 Jul 2020	0.3100	0.3250	0.3000	0.3250	0.3250	38,000
03 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Jul 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Jun 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Jun 2020	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
26 Jun 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Jun 2020	0.3100	0.3300	0.3100	0.3300	0.3300	8,200
24 Jun 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Jun 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Jun 2020	0.3150	0.3400	0.3150	0.3400	0.3400	5,000
19 Jun 2020	0.3300	0.3500	0.3300	0.3500	0.3500	1,200
18 Jun 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 Jun 2020	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
16 Jun 2020	0.3300	0.3300	0.3000	0.3000	0.3000	3,200
15 Jun 2020	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
12 Jun 2020	0.2700	0.3200	0.2650	0.3200	0.3200	59,400
11 Jun 2020	0.3000	0.3000	0.2650	0.2650	0.2650	20,100
10 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
01 Jun 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 May 2020	0.3000	0.3200	0.3000	0.3200	0.3200	9,000
28 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 May 2020	0.3350	0.3400	0.3350	0.3400	0.3400	1,000
18 May 2020	0.3000	0.3000	0.3000	0.3000	0.3000	500
15 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 May 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Apr 2020	0.3350	0.3400	0.3350	0.3400	0.3400	16,500
29 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Apr 2020	0.3100	0.3300	0.3100	0.3200	0.3200	29,400
24 Apr 2020	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
23 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	40,000
17 Apr 2020	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
16 Apr 2020	0.3300	0.3300	0.3300	0.3300	0.3300	10,200
15 Apr 2020	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
14 Apr 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Apr 2020	0.3200	0.3200	0.3000	0.3000	0.3000	21,300
09 Apr 2020	0.3500	0.3500	0.3100	0.3100	0.3100	17,800
08 Apr 2020	0.3400	0.3400	0.2900	0.3000	0.3000	30,200
07 Apr 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Apr 2020	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
03 Apr 2020	0.3000	0.3800	0.3000	0.3800	0.3800	12,000
02 Apr 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Apr 2020	0.3900	0.3900	0.3800	0.3800	0.3800	11,000
31 Mar 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
30 Mar 2020	0.3050	0.3400	0.3000	0.3400	0.3400	101,400
27 Mar 2020	0.3400	0.3500	0.3400	0.3400	0.3400	12,000
26 Mar 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 Mar 2020	0.3000	0.3600	0.3000	0.3600	0.3600	7,000
24 Mar 2020	0.3650	0.3650	0.3650	0.3650	0.3650	-
23 Mar 2020	0.3650	0.3650	0.3650	0.3650	0.3650	-
20 Mar 2020	0.3300	0.3650	0.3300	0.3650	0.3650	57,400
19 Mar 2020	0.2900	0.4000	0.2700	0.3650	0.3650	77,000
18 Mar 2020	0.2900	0.2900	0.2900	0.2900	0.2900	-
17 Mar 2020	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 Mar 2020	0.3000	0.3000	0.2900	0.2900	0.2900	51,300
13 Mar 2020	0.3300	0.3300	0.3000	0.3000	0.3000	210,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,545.51-13.59(-0.53%)

S&P 5003,360.47+9.19(+0.27%)

Dow27,791.44+357.94(+1.30%)

Temasek drops S$4.1 billion bid for Keppel after conglomerate reports steep loss

Excelpoint Technology Ltd. (BDF.SI)

Straits Times Index
2,545.51
-13.59(-0.53%)

S&P 500
3,360.47
+9.19(+0.27%)

Dow
27,791.44
+357.94(+1.30%)