Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5100-0.0100 (-1.92%)
At close: 4:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.52000.54000.51000.51000.510068,200
25 Feb 20210.52500.53000.52000.52000.520049,400
24 Feb 20210.53000.53000.53000.53000.5300-
23 Feb 20210.53000.53000.53000.53000.530066,800
22 Feb 20210.55000.55000.53000.53000.530035,000
19 Feb 20210.55000.55000.55000.55000.550028,700
18 Feb 20210.55500.55500.55500.55500.55505,000
17 Feb 20210.56000.56000.56000.56000.5600-
16 Feb 20210.56000.56000.56000.56000.56007,100
15 Feb 20210.58000.58000.56000.56000.560025,200
11 Feb 20210.55500.58000.55500.58000.580068,000
10 Feb 20210.51500.52500.51500.52500.525048,400
09 Feb 20210.49000.49000.49000.49000.4900-
08 Feb 20210.49000.49000.49000.49000.4900-
05 Feb 20210.49000.49000.49000.49000.4900-
04 Feb 20210.49000.49000.49000.49000.4900-
03 Feb 20210.49000.49000.49000.49000.4900-
02 Feb 20210.46500.49000.46500.49000.490040,800
01 Feb 20210.47500.47500.47500.47500.4750-
29 Jan 20210.47500.47500.47500.47500.475015,000
28 Jan 20210.48500.48500.48500.48500.4850-
27 Jan 20210.48500.48500.48500.48500.4850-
26 Jan 20210.48500.48500.48500.48500.4850-
25 Jan 20210.48500.48500.48500.48500.4850-
22 Jan 20210.48500.48500.48500.48500.4850-
21 Jan 20210.48500.48500.48500.48500.4850-
20 Jan 20210.48500.48500.48500.48500.4850-
19 Jan 20210.48500.48500.48500.48500.4850-
18 Jan 20210.48500.48500.48500.48500.485015,000
15 Jan 20210.47500.53500.47500.49000.4900309,800
14 Jan 20210.41000.41000.41000.41000.4100-
13 Jan 20210.41000.41000.41000.41000.4100-
12 Jan 20210.41000.41000.41000.41000.41003,500
11 Jan 20210.42000.42000.42000.42000.42006,600
08 Jan 20210.41500.41500.41500.41500.4150-
07 Jan 20210.41500.41500.41500.41500.4150-
06 Jan 20210.41500.41500.41500.41500.4150-
05 Jan 20210.41500.41500.41500.41500.4150-
04 Jan 20210.41500.41500.41500.41500.415019,100
31 Dec 2020------
30 Dec 20200.41500.41500.41500.41500.4150100
29 Dec 20200.41000.41000.41000.41000.4100-
28 Dec 20200.42000.42000.41000.41000.41007,500
24 Dec 2020------
23 Dec 20200.42000.42000.42000.42000.4200-
22 Dec 20200.42000.42000.42000.42000.4200-
21 Dec 20200.42000.42000.41000.42000.420022,300
18 Dec 20200.45000.45000.45000.45000.4500-
17 Dec 20200.45000.45000.45000.45000.4500-
16 Dec 20200.45000.45000.45000.45000.4500-
15 Dec 20200.45000.45000.45000.45000.4500-
14 Dec 20200.45000.45000.45000.45000.450040,000
11 Dec 20200.45000.45000.45000.45000.4500-
10 Dec 20200.45000.45000.45000.45000.4500-
09 Dec 20200.45000.45000.45000.45000.4500-
08 Dec 20200.45000.45000.45000.45000.4500-
07 Dec 20200.45000.45000.45000.45000.4500-
04 Dec 20200.45000.45000.45000.45000.4500-
03 Dec 20200.45000.45000.45000.45000.4500-
02 Dec 20200.45000.45000.45000.45000.4500-
01 Dec 20200.45000.45000.45000.45000.4500-
30 Nov 20200.45000.45000.45000.45000.4500-
27 Nov 20200.45000.45000.45000.45000.4500-
26 Nov 20200.45000.45000.45000.45000.4500-
25 Nov 20200.45000.45000.45000.45000.4500-
24 Nov 20200.45000.45000.45000.45000.450028,000
23 Nov 20200.41000.45000.41000.45000.450036,300
20 Nov 20200.37000.37000.37000.37000.3700-
19 Nov 20200.37000.37000.37000.37000.3700-
18 Nov 20200.37000.37000.37000.37000.3700-
17 Nov 20200.37000.37000.37000.37000.3700-
16 Nov 20200.37000.37000.37000.37000.3700200
13 Nov 20200.39500.40500.39500.40500.4050151,200
12 Nov 20200.35000.35000.35000.35000.3500-
11 Nov 20200.35000.35000.35000.35000.3500-
10 Nov 20200.35000.35000.35000.35000.3500-
09 Nov 20200.35000.35000.35000.35000.350030,000
06 Nov 20200.36000.36000.36000.36000.3600-
05 Nov 20200.36000.36000.36000.36000.3600700
04 Nov 20200.38500.38500.38500.38500.3850-
03 Nov 20200.38500.38500.38500.38500.3850-
02 Nov 20200.38500.38500.38500.38500.3850-
30 Oct 20200.38500.38500.38500.38500.3850-
29 Oct 20200.38000.38500.38000.38500.385045,000
28 Oct 20200.38500.38500.38500.38500.3850-
27 Oct 20200.38500.38500.38500.38500.3850-
26 Oct 20200.38500.38500.38500.38500.3850-
23 Oct 20200.38500.38500.38500.38500.3850-
22 Oct 20200.38500.38500.38500.38500.3850-
21 Oct 20200.38500.38500.38500.38500.3850-
20 Oct 20200.39500.40000.38500.38500.385082,000
19 Oct 20200.39500.39500.39000.39000.3900114,000
16 Oct 20200.39000.39000.38000.38500.3850146,000
15 Oct 20200.38000.38000.38000.38000.3800-
14 Oct 20200.38000.38000.38000.38000.3800-
13 Oct 20200.38000.38000.38000.38000.3800-
12 Oct 20200.38000.38000.38000.38000.3800-
09 Oct 20200.38000.38000.38000.38000.3800-
08 Oct 20200.38000.38000.38000.38000.3800-
07 Oct 20200.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...