Yahoo

Mail

Singapore markets closed

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,513.04
-53.96(-1.18%)
Dow
34,022.04
-461.68(-1.34%)
Nasdaq
15,254.05
-283.64(-1.83%)
BTC-USD
56,430.45
-1,322.70(-2.29%)
CMC Crypto 200
1,436.64
-32.44(-2.21%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	1.1700	1.2200	1.1700	1.2200	1.2200	140,200
01 Dec 2021	1.1700	1.2000	1.1700	1.1900	1.1900	35,600
30 Nov 2021	1.1900	1.2100	1.1800	1.1800	1.1800	119,700
29 Nov 2021	1.1900	1.1900	1.1800	1.1900	1.1900	59,100
26 Nov 2021	1.1900	1.2000	1.1700	1.1900	1.1900	126,300
25 Nov 2021	1.2100	1.2100	1.2100	1.2100	1.2100	-
24 Nov 2021	1.2000	1.2100	1.2000	1.2100	1.2100	31,600
23 Nov 2021	1.2000	1.2200	1.1900	1.2100	1.2100	147,300
22 Nov 2021	1.2200	1.2200	1.2000	1.2100	1.2100	134,100
19 Nov 2021	1.2100	1.2300	1.2000	1.2200	1.2200	72,900
18 Nov 2021	1.2100	1.2200	1.2000	1.2100	1.2100	137,600
17 Nov 2021	1.2300	1.2300	1.2100	1.2100	1.2100	31,600
16 Nov 2021	1.2200	1.2400	1.2000	1.2000	1.2000	92,900
15 Nov 2021	1.2500	1.2500	1.2200	1.2200	1.2200	215,400
12 Nov 2021	1.2000	1.2500	1.2000	1.2400	1.2400	411,400
11 Nov 2021	1.1900	1.2400	1.1600	1.1800	1.1800	344,000
10 Nov 2021	1.2700	1.3100	1.1900	1.1900	1.1900	1,057,700
09 Nov 2021	1.2700	1.2800	1.2500	1.2500	1.2500	162,700
08 Nov 2021	1.2400	1.2800	1.2300	1.2700	1.2700	254,500
05 Nov 2021	1.2600	1.3000	1.2300	1.2600	1.2600	469,700
03 Nov 2021	1.1900	1.2600	1.1900	1.2500	1.2500	447,700
02 Nov 2021	1.1600	1.2000	1.1600	1.1800	1.1800	249,600
01 Nov 2021	1.1500	1.1500	1.1300	1.1500	1.1500	193,300
29 Oct 2021	1.1400	1.1800	1.1300	1.1600	1.1600	532,300
28 Oct 2021	1.1100	1.1300	1.1100	1.1300	1.1300	36,700
27 Oct 2021	1.1200	1.1200	1.1200	1.1200	1.1200	59,200
26 Oct 2021	1.1300	1.1500	1.1200	1.1200	1.1200	111,700
25 Oct 2021	1.1300	1.1400	1.1200	1.1400	1.1400	164,300
22 Oct 2021	1.1200	1.1500	1.1200	1.1500	1.1500	486,300
21 Oct 2021	1.0700	1.1300	1.0700	1.1100	1.1100	401,600
20 Oct 2021	1.0900	1.0900	1.0500	1.0600	1.0600	533,300
19 Oct 2021	1.0700	1.0900	1.0700	1.0900	1.0900	204,800
18 Oct 2021	1.1100	1.1200	1.0800	1.0800	1.0800	299,400
15 Oct 2021	1.0700	1.1100	1.0600	1.1100	1.1100	392,600
14 Oct 2021	1.0400	1.0600	1.0400	1.0600	1.0600	122,600
13 Oct 2021	1.0400	1.0500	1.0300	1.0300	1.0300	116,400
12 Oct 2021	1.0500	1.0500	1.0400	1.0400	1.0400	196,500
11 Oct 2021	1.0500	1.0500	1.0500	1.0500	1.0500	112,500
08 Oct 2021	1.0500	1.0500	1.0300	1.0300	1.0300	23,000
07 Oct 2021	1.0200	1.0600	1.0200	1.0500	1.0500	181,800
06 Oct 2021	1.0200	1.0400	1.0200	1.0200	1.0200	39,500
05 Oct 2021	1.0000	1.0400	0.9950	1.0100	1.0100	31,700
04 Oct 2021	1.0200	1.0400	1.0100	1.0200	1.0200	20,000
01 Oct 2021	1.0100	1.0100	0.9950	1.0100	1.0100	102,300
30 Sep 2021	1.0100	1.0100	1.0100	1.0100	1.0100	13,900
29 Sep 2021	1.0200	1.0200	1.0100	1.0100	1.0100	1,000
28 Sep 2021	1.0300	1.0400	1.0300	1.0300	1.0300	32,400
27 Sep 2021	1.0300	1.0300	1.0200	1.0300	1.0300	24,400
24 Sep 2021	1.0400	1.0400	1.0200	1.0200	1.0200	14,500
23 Sep 2021	1.0300	1.0500	1.0300	1.0300	1.0300	99,800
22 Sep 2021	1.0100	1.0200	1.0100	1.0200	1.0200	54,100
21 Sep 2021	1.0000	1.0400	0.9950	1.0100	1.0100	204,200
20 Sep 2021	1.0500	1.0500	0.9900	0.9950	0.9950	418,800
17 Sep 2021	1.0500	1.0800	1.0400	1.0600	1.0600	107,200
16 Sep 2021	1.0400	1.0700	1.0400	1.0400	1.0400	48,800
15 Sep 2021	1.0300	1.0800	1.0300	1.0600	1.0600	306,100
14 Sep 2021	1.0400	1.0500	1.0300	1.0300	1.0300	98,500
13 Sep 2021	1.0800	1.0900	1.0400	1.0400	1.0400	211,700
10 Sep 2021	1.0800	1.1100	1.0700	1.0700	1.0700	291,500
09 Sep 2021	1.1000	1.1100	1.0700	1.0700	1.0700	108,100
08 Sep 2021	1.1500	1.1500	1.0900	1.0900	1.0900	252,000
07 Sep 2021	1.1500	1.1700	1.1200	1.1300	1.1300	110,700
06 Sep 2021	1.1200	1.1700	1.1200	1.1400	1.1400	458,900
03 Sep 2021	1.0900	1.1500	1.0800	1.1200	1.1200	459,700
02 Sep 2021	1.1100	1.1100	1.0900	1.1100	1.1100	37,900
01 Sep 2021	1.1300	1.1900	1.0700	1.1200	1.1200	533,600
31 Aug 2021	1.0300	1.1500	1.0200	1.1300	1.1300	826,000
30 Aug 2021	1.0400	1.0800	1.0200	1.0400	1.0400	321,000
27 Aug 2021	1.0700	1.0700	1.0300	1.0500	1.0500	174,600
26 Aug 2021	1.1200	1.1300	1.0800	1.0800	1.0800	121,100
25 Aug 2021	1.0400	1.1400	1.0400	1.1000	1.1000	850,500
24 Aug 2021	1.0100	1.0600	1.0100	1.0300	1.0300	480,500
23 Aug 2021	0.9900	1.0200	0.9800	0.9950	0.9950	368,300
20 Aug 2021	0.9850	1.0000	0.9700	0.9700	0.9700	270,000
19 Aug 2021	1.0200	1.0200	0.9600	0.9600	0.9600	404,300
18 Aug 2021	1.0300	1.0600	1.0200	1.0400	1.0400	332,600
17 Aug 2021	1.0100	1.0200	0.9750	1.0100	1.0100	495,000
16 Aug 2021	1.1600	1.1600	1.0000	1.0400	1.0400	650,300
13 Aug 2021	1.1300	1.1900	1.1100	1.1400	1.1400	624,600
12 Aug 2021	1.1500	1.1900	1.1400	1.1800	1.1800	184,600
11 Aug 2021	1.2100	1.2100	1.1400	1.1600	1.1600	521,300
10 Aug 2021	1.2500	1.2900	1.1800	1.2100	1.2100	1,796,600
06 Aug 2021	0.9950	1.1800	0.9700	1.1600	1.1600	4,343,200
05 Aug 2021	0.8600	0.9100	0.8600	0.8950	0.8950	737,000
04 Aug 2021	0.8500	0.8500	0.8400	0.8500	0.8500	85,000
03 Aug 2021	0.8500	0.8600	0.8400	0.8400	0.8400	51,400
02 Aug 2021	0.8400	0.8800	0.8300	0.8500	0.8500	262,900
30 Jul 2021	0.8300	0.8300	0.8300	0.8300	0.8300	100
29 Jul 2021	0.8100	0.8300	0.8000	0.8300	0.8300	98,100
28 Jul 2021	0.7900	0.7900	0.7900	0.7900	0.7900	19,400
27 Jul 2021	0.7900	0.8100	0.7900	0.7900	0.7900	23,400
26 Jul 2021	0.7900	0.8000	0.7900	0.7900	0.7900	26,800
23 Jul 2021	0.7900	0.8000	0.7900	0.7900	0.7900	38,700
22 Jul 2021	0.8050	0.8050	0.7900	0.8000	0.8000	47,000
21 Jul 2021	0.7850	0.7850	0.7850	0.7850	0.7850	22,000
19 Jul 2021	0.7900	0.7950	0.7850	0.7900	0.7900	28,500
16 Jul 2021	0.7900	0.7900	0.7900	0.7900	0.7900	16,500
15 Jul 2021	0.7850	0.8050	0.7850	0.8000	0.8000	56,000
14 Jul 2021	0.7900	0.8000	0.7850	0.7850	0.7850	135,100
13 Jul 2021	0.8150	0.8150	0.7900	0.7900	0.7900	39,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,513.04-53.96(-1.18%)

Dow34,022.04-461.68(-1.34%)

Nasdaq15,254.05-283.64(-1.83%)

BTC-USD56,430.45-1,322.70(-2.29%)

CMC Crypto 2001,436.64-32.44(-2.21%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Excelpoint Technology Ltd. (BDF.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,513.04
-53.96(-1.18%)

Dow
34,022.04
-461.68(-1.34%)

Nasdaq
15,254.05
-283.64(-1.83%)

BTC-USD
56,430.45
-1,322.70(-2.29%)

CMC Crypto 200
1,436.64
-32.44(-2.21%)