Singapore markets closed

Willas-Array Electronics (Holdings) Limited (BDR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.76000.0000 (0.00%)
At close: 03:43PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.76000.76000.76000.76000.760011,000
11 Aug 20220.76500.76500.76000.76000.760010,800
10 Aug 20220.77000.77000.76500.76500.765028,000
08 Aug 20220.76500.76500.76500.76500.765010,000
05 Aug 20220.76000.76500.76000.76500.765032,000
04 Aug 20220.77000.77000.76000.76500.765026,000
03 Aug 20220.76500.76500.76000.76000.760023,400
02 Aug 20220.75500.75500.75500.75500.755045,000
01 Aug 20220.76000.77000.76000.76500.765056,800
29 Jul 20220.76500.77000.76500.77000.770020,400
28 Jul 20220.76000.77500.76000.76500.7650130,700
27 Jul 20220.76000.76000.76000.76000.7600108,400
26 Jul 20220.75500.76000.75500.76000.760038,200
25 Jul 20220.77000.77000.75500.75500.755013,100
22 Jul 20220.76000.76000.76000.76000.760099,000
21 Jul 20220.76500.76500.76000.76000.7600168,000
20 Jul 20220.76500.76500.76000.76000.760025,700
19 Jul 20220.75000.77000.75000.76500.765041,200
18 Jul 20220.77000.77000.76500.76500.765026,400
15 Jul 20220.76000.76000.76000.76000.7600-
14 Jul 20220.77000.77000.76000.76000.760047,200
13 Jul 20220.77000.77000.76500.76500.76507,500
12 Jul 20220.77000.77000.77000.77000.7700-
08 Jul 20220.77000.77000.77000.77000.770020,000
07 Jul 20220.77000.77000.76500.76500.765034,000
06 Jul 20220.78000.78000.77000.77000.770014,200
05 Jul 20220.78000.78000.78000.78000.780021,500
04 Jul 20220.78000.78000.77500.78000.780096,900
01 Jul 20220.78000.78000.78000.78000.780020,000
30 Jun 20220.78000.78000.77500.78000.7800133,900
29 Jun 20220.77500.79500.77500.78000.7800186,200
28 Jun 20220.77000.77000.77000.77000.770010,100
27 Jun 20220.74500.76000.74500.76000.760044,100
24 Jun 20220.74500.74500.74500.74500.7450-
23 Jun 20220.75000.75000.73500.74500.745037,000
22 Jun 20220.74500.74500.74500.74500.745026,000
21 Jun 20220.75000.75500.75000.75500.755047,000
20 Jun 20220.75500.75500.74500.75000.750044,200
17 Jun 20220.76500.76500.76500.76500.765024,500
16 Jun 20220.77000.77000.77000.77000.770010,000
15 Jun 20220.77500.77500.77500.77500.775020,000
14 Jun 20220.77500.77500.77000.77000.770043,000
13 Jun 20220.78000.78500.78000.78000.780041,000
10 Jun 20220.77500.77500.77500.77500.7750-
09 Jun 20220.78000.78000.77500.77500.775022,000
08 Jun 20220.78000.79000.78000.78000.780092,000
07 Jun 20220.78000.79500.78000.79500.795011,000
06 Jun 20220.79000.79000.79000.79000.7900-
03 Jun 20220.79500.79500.79000.79000.790010,000
02 Jun 20220.79000.79000.78000.78000.780031,000
01 Jun 20220.79500.79500.79000.79000.790031,200
31 May 20220.80000.80000.79500.79500.795085,900
30 May 20220.80500.80500.78000.79500.7950241,900
27 May 20220.72000.73000.72000.72000.720079,900
26 May 20220.71000.71000.71000.71000.7100-
25 May 20220.71000.71000.71000.71000.7100-
24 May 20220.71000.71000.71000.71000.7100-
23 May 20220.71000.71000.71000.71000.71006,400
20 May 20220.75000.75000.75000.75000.75004,000
19 May 20220.71000.71000.71000.71000.7100-
18 May 20220.71000.71000.71000.71000.7100-
17 May 20220.71000.71000.71000.71000.71003,600
13 May 20220.73000.73000.73000.73000.7300-
12 May 20220.73000.73000.73000.73000.7300-
11 May 20220.73000.73000.73000.73000.7300-
10 May 20220.73000.73000.73000.73000.7300-
09 May 20220.73000.73000.73000.73000.7300-
06 May 20220.73000.73000.73000.73000.7300-
05 May 20220.73000.73000.72500.73000.730027,200
04 May 20220.74000.74000.73000.73000.730015,000
29 Apr 20220.75000.75000.75000.75000.7500-
28 Apr 20220.75000.75000.75000.75000.7500100
27 Apr 20220.70500.70500.70500.70500.7050-
26 Apr 20220.70500.70500.70500.70500.7050-
25 Apr 20220.70500.70500.70500.70500.70506,500
22 Apr 20220.70500.71000.70500.71000.710011,900
21 Apr 20220.70500.71000.70500.71000.71009,900
20 Apr 20220.70000.70000.70000.70000.7000-
19 Apr 20220.70000.70000.70000.70000.7000-
18 Apr 20220.70000.70500.70000.70000.700035,000
14 Apr 20220.70000.70000.70000.70000.70004,500
13 Apr 20220.69000.70500.69000.70500.705079,800
12 Apr 20220.69000.69000.68000.68000.680010,000
11 Apr 20220.71000.71000.71000.71000.710010,000
08 Apr 20220.69500.69500.69000.69000.690019,300
07 Apr 20220.69000.69000.69000.69000.6900-
06 Apr 20220.69500.69500.69000.69000.690015,100
05 Apr 20220.69000.69000.69000.69000.690016,000
04 Apr 20220.70000.70000.69000.69000.690069,400
01 Apr 20220.69000.69000.69000.69000.6900-
31 Mar 20220.69000.69000.69000.69000.690060,000
30 Mar 20220.67000.69000.66500.69000.690059,100
29 Mar 20220.67500.67500.67500.67500.6750-
28 Mar 20220.67500.67500.67500.67500.675024,200
25 Mar 20220.67500.67500.67500.67500.6750-
24 Mar 20220.66000.67500.66000.67500.675073,100
23 Mar 20220.68000.68000.68000.68000.68002,500
22 Mar 20220.66000.66000.66000.66000.6600-
21 Mar 20220.66000.66000.66000.66000.6600-
18 Mar 20220.66000.66000.66000.66000.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...