Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.78000.0000 (0.00%)
At close: 09:00AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
17 Mar 20220.66000.66000.66000.66000.6600-
16 Mar 20220.66000.66000.66000.66000.6600-
15 Mar 20220.66000.66000.66000.66000.6600-
14 Mar 20220.64000.66000.64000.66000.66007,400
11 Mar 20220.69000.69000.69000.69000.6900-
10 Mar 20220.69000.69000.69000.69000.6900-
09 Mar 20220.69000.69000.69000.69000.6900-
08 Mar 20220.69000.69000.69000.69000.6900-
07 Mar 20220.69000.69000.69000.69000.6900-
04 Mar 20220.66000.69000.62000.69000.690018,000
03 Mar 20220.68500.68500.68500.68500.6850-
02 Mar 20220.68500.68500.68500.68500.6850-
01 Mar 20220.68500.68500.68500.68500.6850-
28 Feb 20220.68500.69500.68000.68500.685018,300
25 Feb 20220.68500.70000.64000.70000.700028,200
24 Feb 20220.70500.70500.70500.70500.7050-
23 Feb 20220.70000.70500.70000.70500.705010,000
22 Feb 20220.70500.70500.70000.70000.700030,000
21 Feb 20220.69000.69000.69000.69000.690031,100
18 Feb 20220.69500.69500.69000.69000.690027,700
17 Feb 20220.70500.70500.70000.70000.700025,500
16 Feb 20220.71000.71000.71000.71000.710015,000
15 Feb 20220.71000.71000.71000.71000.710011,300
14 Feb 20220.71000.71000.71000.71000.7100-
11 Feb 20220.69500.71000.69500.71000.710023,000
10 Feb 20220.69000.69500.69000.69500.695021,000
09 Feb 20220.68500.69000.68500.69000.690030,700
08 Feb 20220.67000.68500.67000.68500.685043,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...