Mail

BDF.SI - Excelpoint Technology Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Aug 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
19 Aug 2019	0.5050	0.5050	0.5050	0.5050	0.5050	600
16 Aug 2019	0.5100	0.5100	0.5050	0.5050	0.5050	5,000
15 Aug 2019	0.5050	0.5100	0.5050	0.5100	0.5100	2,000
14 Aug 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
13 Aug 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
08 Aug 2019	0.4950	0.5050	0.4900	0.4950	0.4950	19,700
07 Aug 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
06 Aug 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
05 Aug 2019	0.4950	0.5000	0.4950	0.4950	0.4950	43,900
02 Aug 2019	0.5100	0.5100	0.4950	0.4950	0.4950	8,200
01 Aug 2019	0.5150	0.5150	0.5150	0.5150	0.5150	-
31 Jul 2019	0.5150	0.5150	0.5150	0.5150	0.5150	-
30 Jul 2019	0.5350	0.5350	0.5150	0.5150	0.5150	16,200
29 Jul 2019	0.5350	0.5350	0.5350	0.5350	0.5350	5,100
26 Jul 2019	0.5350	0.5350	0.5350	0.5350	0.5350	200
25 Jul 2019	0.5300	0.5350	0.5300	0.5350	0.5350	5,500
24 Jul 2019	0.5350	0.5350	0.5350	0.5350	0.5350	700
23 Jul 2019	0.5200	0.5350	0.5200	0.5350	0.5350	12,000
22 Jul 2019	0.5150	0.5150	0.5150	0.5150	0.5150	-
19 Jul 2019	0.5100	0.5200	0.5100	0.5150	0.5150	25,200
18 Jul 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
17 Jul 2019	0.5200	0.5200	0.5200	0.5200	0.5200	7,000
16 Jul 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
15 Jul 2019	0.5450	0.5450	0.5000	0.5200	0.5200	5,600
12 Jul 2019	0.5550	0.5550	0.5550	0.5550	0.5550	-
11 Jul 2019	0.5600	0.5600	0.5550	0.5550	0.5550	23,900
10 Jul 2019	0.5650	0.5650	0.5650	0.5650	0.5650	18,000
09 Jul 2019	0.5600	0.6000	0.5600	0.5850	0.5850	14,000
08 Jul 2019	0.5600	0.5600	0.5600	0.5600	0.5600	200
05 Jul 2019	0.5600	0.5700	0.5600	0.5700	0.5700	31,500
04 Jul 2019	0.5700	0.5800	0.5650	0.5650	0.5650	24,000
03 Jul 2019	0.5450	0.5650	0.5450	0.5650	0.5650	19,400
02 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
01 Jul 2019	0.5200	0.5400	0.5200	0.5400	0.5400	35,100
28 Jun 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
27 Jun 2019	0.5100	0.5200	0.5100	0.5200	0.5200	12,800
26 Jun 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
25 Jun 2019	0.5200	0.5200	0.5200	0.5200	0.5200	1,200
24 Jun 2019	0.5100	0.5200	0.5000	0.5200	0.5200	8,000
21 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
20 Jun 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
19 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
17 Jun 2019	0.4950	0.5400	0.4950	0.5400	0.5400	3,100
14 Jun 2019	0.5050	0.5050	0.5000	0.5000	0.5000	60,000
13 Jun 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
12 Jun 2019	0.5000	0.5000	0.5000	0.5000	0.5000	23,000
11 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
10 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	4,000
07 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
06 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
04 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
03 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
31 May 2019	0.5050	0.5050	0.5050	0.5050	0.5050	6,000
30 May 2019	0.5100	0.5100	0.5100	0.5100	0.5100	40,000
29 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
28 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
27 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
24 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
23 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	1,500
22 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
21 May 2019	0.5250	0.5250	0.5250	0.5250	0.5250	6,500
17 May 2019	0.5300	0.5300	0.5250	0.5250	0.5250	81,000
16 May 2019	0.5400	0.5600	0.5300	0.5600	0.5600	51,800
15 May 2019	0.5600	0.5600	0.5300	0.5300	0.5300	55,500
14 May 2019	0.5550	0.5600	0.5550	0.5600	0.5600	20,600
13 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
10 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
09 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
08 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
07 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
06 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
03 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
02 May 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
30 Apr 2019	0.5700	0.5700	0.5700	0.5700	0.5700	30,000
29 Apr 2019	0.5700	0.5900	0.5700	0.5900	0.5900	58,000
26 Apr 2019	0.5700	0.5700	0.5600	0.5700	0.5700	24,300
25 Apr 2019	0.5900	0.5900	0.5900	0.5900	0.5900	-
24 Apr 2019	0.5900	0.5950	0.5600	0.5900	0.5900	46,500
24 Apr 2019	0.03 Dividend
23 Apr 2019	0.6250	0.6350	0.6200	0.6350	0.6050	67,300
22 Apr 2019	0.6200	0.6300	0.6200	0.6300	0.6002	17,100
18 Apr 2019	0.6200	0.6300	0.6200	0.6200	0.5907	35,000
17 Apr 2019	0.6100	0.6300	0.6100	0.6300	0.6002	13,000
16 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	-
15 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	-
12 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	5,900
11 Apr 2019	0.6250	0.6250	0.6250	0.6250	0.5955	-
10 Apr 2019	0.6250	0.6250	0.6250	0.6250	0.5955	1,900
09 Apr 2019	0.6100	0.6100	0.6100	0.6100	0.5812	7,000
08 Apr 2019	0.6600	0.6600	0.6600	0.6600	0.6288	500
05 Apr 2019	0.6050	0.6050	0.6050	0.6050	0.5764	2,000
04 Apr 2019	0.6400	0.6400	0.6400	0.6400	0.6098	-
03 Apr 2019	0.6200	0.6400	0.6200	0.6400	0.6098	6,900
02 Apr 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
01 Apr 2019	0.6000	0.6000	0.6000	0.6000	0.5717	6,000
29 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	-
28 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	1,200
27 Mar 2019	0.6000	0.6000	0.6000	0.6000	0.5717	20,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...