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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	0.5200	0.5400	0.5100	0.5100	0.5100	68,200
25 Feb 2021	0.5250	0.5300	0.5200	0.5200	0.5200	49,400
24 Feb 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
23 Feb 2021	0.5300	0.5300	0.5300	0.5300	0.5300	66,800
22 Feb 2021	0.5500	0.5500	0.5300	0.5300	0.5300	35,000
19 Feb 2021	0.5500	0.5500	0.5500	0.5500	0.5500	28,700
18 Feb 2021	0.5550	0.5550	0.5550	0.5550	0.5550	5,000
17 Feb 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
16 Feb 2021	0.5600	0.5600	0.5600	0.5600	0.5600	7,100
15 Feb 2021	0.5800	0.5800	0.5600	0.5600	0.5600	25,200
11 Feb 2021	0.5550	0.5800	0.5550	0.5800	0.5800	68,000
10 Feb 2021	0.5150	0.5250	0.5150	0.5250	0.5250	48,400
09 Feb 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 Feb 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
05 Feb 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
04 Feb 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
03 Feb 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
02 Feb 2021	0.4650	0.4900	0.4650	0.4900	0.4900	40,800
01 Feb 2021	0.4750	0.4750	0.4750	0.4750	0.4750	-
29 Jan 2021	0.4750	0.4750	0.4750	0.4750	0.4750	15,000
28 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
27 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
26 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
25 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
22 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
21 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
20 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
19 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
18 Jan 2021	0.4850	0.4850	0.4850	0.4850	0.4850	15,000
15 Jan 2021	0.4750	0.5350	0.4750	0.4900	0.4900	309,800
14 Jan 2021	0.4100	0.4100	0.4100	0.4100	0.4100	-
13 Jan 2021	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jan 2021	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
11 Jan 2021	0.4200	0.4200	0.4200	0.4200	0.4200	6,600
08 Jan 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Jan 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
06 Jan 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
05 Jan 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
04 Jan 2021	0.4150	0.4150	0.4150	0.4150	0.4150	19,100
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.4150	0.4150	0.4150	0.4150	0.4150	100
29 Dec 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Dec 2020	0.4200	0.4200	0.4100	0.4100	0.4100	7,500
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.4200	0.4200	0.4200	0.4200	0.4200	-
22 Dec 2020	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Dec 2020	0.4200	0.4200	0.4100	0.4200	0.4200	22,300
18 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
17 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	40,000
11 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
10 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
02 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
01 Dec 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Nov 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Nov 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Nov 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Nov 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
24 Nov 2020	0.4500	0.4500	0.4500	0.4500	0.4500	28,000
23 Nov 2020	0.4100	0.4500	0.4100	0.4500	0.4500	36,300
20 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
19 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3700	-
16 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3700	200
13 Nov 2020	0.3950	0.4050	0.3950	0.4050	0.4050	151,200
12 Nov 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Nov 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Nov 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Nov 2020	0.3500	0.3500	0.3500	0.3500	0.3500	30,000
06 Nov 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Nov 2020	0.3600	0.3600	0.3600	0.3600	0.3600	700
04 Nov 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
03 Nov 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
02 Nov 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
30 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
29 Oct 2020	0.3800	0.3850	0.3800	0.3850	0.3850	45,000
28 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
27 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
26 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
23 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
21 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
20 Oct 2020	0.3950	0.4000	0.3850	0.3850	0.3850	82,000
19 Oct 2020	0.3950	0.3950	0.3900	0.3900	0.3900	114,000
16 Oct 2020	0.3900	0.3900	0.3800	0.3850	0.3850	146,000
15 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
14 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
13 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
12 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
09 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3800	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,949.04-24.50(-0.82%)

Nikkei28,966.01-1,202.26(-3.99%)

Hang Seng28,980.21-1,093.96(-3.64%)

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

Straits Times Index
2,949.04
-24.50(-0.82%)

Nikkei
28,966.01
-1,202.26(-3.99%)

Hang Seng
28,980.21
-1,093.96(-3.64%)