BDU.SI - Federal International (2000) Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.11000.11000.11000.11000.1100-
01 Jun 20230.11000.11000.11000.11000.11003,200
31 May 20230.11000.11000.11000.11000.11007,200
30 May 20230.11000.11000.11000.11000.1100-
29 May 20230.11000.11000.11000.11000.1100-
26 May 20230.11000.11000.11000.11000.1100-
25 May 20230.11000.11000.11000.11000.1100-
24 May 20230.11000.11000.11000.11000.11004,400
23 May 20230.11000.11000.11000.11000.1100-
22 May 20230.11000.11000.11000.11000.1100-
19 May 20230.11000.11000.11000.11000.1100-
18 May 20230.11000.11000.11000.11000.11004,200
17 May 20230.11000.11000.11000.11000.1100-
16 May 20230.11000.11000.11000.11000.110011,900
15 May 20230.11000.11000.11000.11000.1100-
12 May 20230.11000.11000.11000.11000.1100-
11 May 20230.11000.11000.11000.11000.11001,200
10 May 20230.11600.11600.11600.11600.1160-
09 May 20230.11600.11600.11600.11600.116049,600
08 May 20230.11000.11000.11000.11000.1100-
05 May 20230.11000.11000.11000.11000.1100-
04 May 20230.11000.11000.11000.11000.1100-
03 May 20230.11100.11100.11000.11000.110016,000
02 May 20230.12400.12400.11800.11800.118057,500
28 Apr 20230.11800.11800.11800.11800.118040,000
27 Apr 20230.11100.13200.11100.13200.13205,800
26 Apr 20230.11800.11800.11800.11800.118055,000
25 Apr 20230.11800.11800.11800.11800.1180-
24 Apr 20230.11800.11800.11800.11800.1180-
21 Apr 20230.12000.12000.11800.11800.118093,700
20 Apr 20230.12000.12000.12000.12000.1200-
19 Apr 20230.12100.12100.12000.12000.120065,800
18 Apr 20230.11600.11600.11600.11600.1160-
17 Apr 20230.11600.11600.11600.11600.1160-
14 Apr 20230.11000.11600.11000.11600.116031,600
13 Apr 20230.12100.12100.12100.12100.1210-
12 Apr 20230.11600.12700.11600.12100.12109,100
11 Apr 20230.12500.12500.12500.12500.1250-
10 Apr 20230.11700.12500.11700.12500.125081,200
06 Apr 20230.11500.12500.11500.12500.1250189,000
05 Apr 20230.11500.11500.11500.11500.1150-
04 Apr 20230.11500.11500.11500.11500.1150-
03 Apr 20230.11600.11600.11500.11500.115020,000
31 Mar 20230.13200.13200.13200.13200.1320-
30 Mar 20230.13200.13200.13200.13200.1320-
29 Mar 20230.13200.13200.13200.13200.1320-
28 Mar 20230.11600.13200.11600.13200.13206,100
27 Mar 20230.12000.12000.12000.12000.12009,000
24 Mar 20230.12000.12000.12000.12000.1200-
23 Mar 20230.12000.12000.12000.12000.1200-
22 Mar 20230.12000.12000.12000.12000.1200-
21 Mar 20230.12000.12000.12000.12000.12009,500
20 Mar 20230.12400.12400.12300.12300.123032,600
17 Mar 20230.12400.12400.12400.12400.1240-
16 Mar 20230.12400.12400.12400.12400.1240-
15 Mar 20230.12400.12400.12400.12400.1240-
14 Mar 20230.12400.12400.12400.12400.12404,400
13 Mar 20230.12600.12600.12600.12600.1260-
10 Mar 20230.12600.12600.12500.12600.126060,300
09 Mar 20230.12600.12600.12600.12600.1260-
08 Mar 20230.12600.12600.12600.12600.1260-
07 Mar 20230.12600.12600.12600.12600.126049,000
06 Mar 20230.12500.12500.12500.12500.125011,500
03 Mar 20230.12500.12500.12500.12500.1250-
02 Mar 20230.12500.12500.12500.12500.12508,500
01 Mar 20230.12800.12800.12800.12800.1280-
28 Feb 20230.13000.13000.12800.12800.1280105,100
27 Feb 20230.13000.13000.12600.13000.130048,400
24 Feb 20230.12600.12600.12600.12600.1260-
23 Feb 20230.12600.12600.12600.12600.1260-
22 Feb 20230.12600.12600.12600.12600.1260-
21 Feb 20230.12600.12600.12600.12600.1260-
20 Feb 20230.12600.12600.12600.12600.1260-
17 Feb 20230.12600.12600.12600.12600.1260-
16 Feb 20230.12600.12600.12600.12600.1260700
15 Feb 20230.14500.14500.14500.14500.1450100
14 Feb 20230.12600.14000.12600.14000.1400400
13 Feb 20230.13200.13200.13200.13200.1320-
10 Feb 20230.12700.13200.12700.13200.132011,300
09 Feb 20230.12600.12600.12600.12600.1260-
08 Feb 20230.12600.12600.12600.12600.1260-
07 Feb 20230.13300.13300.12600.12600.1260700
06 Feb 20230.12500.12500.12500.12500.1250-
03 Feb 20230.12500.12500.12500.12500.1250-
02 Feb 20230.12500.12500.12500.12500.1250-
01 Feb 20230.12200.13200.12200.12500.125067,500
31 Jan 20230.12600.12600.12500.12500.12509,100
30 Jan 20230.12600.12600.12500.12500.125014,900
27 Jan 20230.12500.12500.12500.12500.1250-
26 Jan 20230.13100.13100.12500.12500.125031,700
25 Jan 20230.12900.13000.12500.12500.125036,500
20 Jan 20230.12300.13500.09500.11200.1120122,600
19 Jan 20230.13400.13400.13400.13400.1340-
18 Jan 20230.13400.13400.13400.13400.1340-
17 Jan 20230.13400.13400.13400.13400.134010,000
16 Jan 20230.13400.13400.13400.13400.134010,000
13 Jan 20230.13500.13500.13500.13500.1350-
12 Jan 20230.12500.13500.12500.13500.1350150,200
11 Jan 20230.12800.12800.12800.12800.12805,000
10 Jan 20230.12800.12800.12800.12800.12802,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...