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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 10:40AM SGT

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Dec 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
29 Nov 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Nov 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
25 Nov 2022	0.5000	0.5000	0.4800	0.4800	0.4800	11,200
24 Nov 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
23 Nov 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
22 Nov 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
21 Nov 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
18 Nov 2022	0.5050	0.5050	0.4950	0.5050	0.5050	26,900
17 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
15 Nov 2022	0.5100	0.5500	0.5100	0.5500	0.5500	54,000
14 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
11 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
08 Nov 2022	0.5100	0.5300	0.5050	0.5300	0.5300	6,700
07 Nov 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
04 Nov 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 Nov 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
02 Nov 2022	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
01 Nov 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
31 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
28 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
27 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
21 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
20 Oct 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
19 Oct 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
18 Oct 2022	0.5050	0.5050	0.5050	0.5050	0.5050	-
17 Oct 2022	0.5050	0.5100	0.5050	0.5050	0.5050	43,700
14 Oct 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
13 Oct 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
12 Oct 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
11 Oct 2022	0.5000	0.5350	0.5000	0.5350	0.5350	26,200
10 Oct 2022	0.5650	0.5700	0.5650	0.5700	0.5700	32,000
07 Oct 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
06 Oct 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
05 Oct 2022	0.5600	0.5700	0.5600	0.5700	0.5700	55,000
04 Oct 2022	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
03 Oct 2022	0.5650	0.5650	0.5650	0.5650	0.5650	-
30 Sept 2022	0.5650	0.5700	0.5650	0.5650	0.5650	40,000
29 Sept 2022	0.5700	0.5700	0.5700	0.5700	0.5700	17,900
28 Sept 2022	0.5750	0.5750	0.5700	0.5700	0.5700	17,100
27 Sept 2022	0.5700	0.5700	0.5700	0.5700	0.5700	14,700
26 Sept 2022	0.5750	0.5750	0.5750	0.5750	0.5750	8,000
23 Sept 2022	0.5900	0.5900	0.5400	0.5800	0.5800	8,100
22 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
21 Sept 2022	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
20 Sept 2022	0.6100	0.6200	0.6100	0.6100	0.6100	24,500
19 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
14 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,800
13 Sept 2022	0.6150	0.6200	0.6100	0.6200	0.6200	28,600
12 Sept 2022	0.6150	0.6150	0.6150	0.6150	0.6150	2,100
09 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
08 Sept 2022	0.6250	0.6250	0.6200	0.6200	0.6200	10,400
07 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
06 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
05 Sept 2022	0.6500	0.6500	0.6150	0.6150	0.6150	31,100
05 Sept 2022	0.069991 Dividend
02 Sept 2022	0.7650	0.7700	0.7550	0.7600	0.6900	94,800
01 Sept 2022	0.7650	0.7650	0.7650	0.7650	0.6945	2,900
31 Aug 2022	0.7650	0.7650	0.7600	0.7600	0.6900	45,100
30 Aug 2022	0.7650	0.7650	0.7650	0.7650	0.6945	5,300
29 Aug 2022	0.7600	0.7600	0.7600	0.7600	0.6900	16,000
26 Aug 2022	0.7600	0.7650	0.7600	0.7650	0.6945	10,700
25 Aug 2022	0.7650	0.7650	0.7600	0.7600	0.6900	10,900
24 Aug 2022	0.7600	0.7600	0.7600	0.7600	0.6900	95,600
23 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.6855	34,500
22 Aug 2022	0.7600	0.7750	0.7600	0.7600	0.6900	74,200
19 Aug 2022	0.7600	0.7600	0.7600	0.7600	0.6900	88,500
18 Aug 2022	0.7600	0.7600	0.7600	0.7600	0.6900	56,900
17 Aug 2022	0.7600	0.7600	0.7550	0.7550	0.6855	71,600
16 Aug 2022	0.7650	0.7650	0.7600	0.7600	0.6900	44,600
15 Aug 2022	0.7650	0.7650	0.7550	0.7600	0.6900	137,800
12 Aug 2022	0.7600	0.7600	0.7600	0.7600	0.6900	11,000
11 Aug 2022	0.7650	0.7650	0.7600	0.7600	0.6900	10,800
10 Aug 2022	0.7700	0.7700	0.7650	0.7650	0.6945	28,000
08 Aug 2022	0.7650	0.7650	0.7650	0.7650	0.6945	10,000
05 Aug 2022	0.7600	0.7650	0.7600	0.7650	0.6945	32,000
04 Aug 2022	0.7700	0.7700	0.7600	0.7650	0.6945	26,000
03 Aug 2022	0.7650	0.7650	0.7600	0.7600	0.6900	23,400
02 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.6855	45,000
01 Aug 2022	0.7600	0.7700	0.7600	0.7650	0.6945	56,800
29 Jul 2022	0.7650	0.7700	0.7650	0.7700	0.6991	20,400
28 Jul 2022	0.7600	0.7750	0.7600	0.7650	0.6945	130,700
27 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.6900	108,400
26 Jul 2022	0.7550	0.7600	0.7550	0.7600	0.6900	38,200
25 Jul 2022	0.7700	0.7700	0.7550	0.7550	0.6855	13,100
22 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.6900	99,000
21 Jul 2022	0.7650	0.7650	0.7600	0.7600	0.6900	168,000
20 Jul 2022	0.7650	0.7650	0.7600	0.7600	0.6900	25,700
19 Jul 2022	0.7500	0.7700	0.7500	0.7650	0.6945	41,200
18 Jul 2022	0.7700	0.7700	0.7650	0.7650	0.6945	26,400
15 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.6900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,267.54+8.40(+0.26%)

S&P 5004,071.70-4.87(-0.12%)

Dow34,429.88+34.88(+0.10%)

Nasdaq11,461.50-20.90(-0.18%)

BTC-USD17,315.49+309.67(+1.82%)

CMC Crypto 200410.45+9.03(+2.25%)

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

Straits Times Index
3,267.54
+8.40(+0.26%)

S&P 500
4,071.70
-4.87(-0.12%)

Dow
34,429.88
+34.88(+0.10%)

Nasdaq
11,461.50
-20.90(-0.18%)

BTC-USD
17,315.49
+309.67(+1.82%)

CMC Crypto 200
410.45
+9.03(+2.25%)