Singapore markets open in 8 hours 36 minutes

Federal International (2000) Ltd (BDU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1260+0.0020 (+1.61%)
At close: 04:59PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20230.13000.13000.12900.12900.129092,500
06 Jan 20230.12900.12900.12900.12900.1290-
05 Jan 20230.13000.13000.12900.12900.129020,000
04 Jan 20230.12900.12900.12900.12900.1290-
03 Jan 20230.12900.12900.12900.12900.1290-
30 Dec 20220.12900.12900.12900.12900.1290-
29 Dec 20220.12900.12900.12900.12900.1290-
28 Dec 20220.12900.12900.12900.12900.1290-
27 Dec 20220.13500.13500.12900.12900.12907,000
23 Dec 20220.12700.12700.12700.12700.127066,000
22 Dec 20220.13500.13500.13500.13500.1350500
21 Dec 20220.13500.13500.13500.13500.1350-
20 Dec 20220.13500.13500.13500.13500.13506,300
19 Dec 20220.12800.12800.12800.12800.1280-
16 Dec 20220.12800.12800.12800.12800.1280-
15 Dec 20220.12800.12800.12800.12800.1280-
14 Dec 20220.12800.12800.12800.12800.1280175,000
13 Dec 20220.12300.12300.12300.12300.1230-
12 Dec 20220.12300.12300.12300.12300.1230-
09 Dec 20220.12300.12300.12300.12300.1230-
08 Dec 20220.12300.12300.12300.12300.1230-
07 Dec 20220.12300.12300.12300.12300.1230500
06 Dec 20220.13800.13800.13800.13800.1380-
05 Dec 20220.13800.13800.13800.13800.1380-
02 Dec 20220.13800.13800.13800.13800.1380-
01 Dec 20220.13800.13800.13800.13800.1380-
30 Nov 20220.13800.13800.13800.13800.1380-
29 Nov 20220.13800.13800.13800.13800.138020,200
28 Nov 20220.14000.14000.14000.14000.1400-
25 Nov 20220.14000.14000.14000.14000.1400-
24 Nov 20220.12600.14000.12600.14000.140010,300
23 Nov 20220.13000.13000.13000.13000.1300-
22 Nov 20220.13100.13100.13000.13000.130029,500
21 Nov 20220.12600.14000.12600.14000.140010,100
18 Nov 20220.13000.13000.13000.13000.1300-
17 Nov 20220.13000.13000.13000.13000.1300-
16 Nov 20220.13000.13000.13000.13000.1300-
15 Nov 20220.13000.13000.13000.13000.1300-
14 Nov 20220.13000.13000.13000.13000.1300-
11 Nov 20220.13000.13000.13000.13000.1300-
10 Nov 20220.13000.13000.13000.13000.1300-
09 Nov 20220.14000.14000.13000.13000.130031,900
08 Nov 20220.14000.14000.14000.14000.1400-
07 Nov 20220.11600.14000.11600.14000.140022,100
04 Nov 20220.10900.10900.10900.10900.1090-
03 Nov 20220.13000.13000.10900.10900.10905,400
02 Nov 20220.13000.13000.13000.13000.1300-
01 Nov 20220.13000.13000.13000.13000.13002,700
31 Oct 20220.13000.13000.13000.13000.1300-
28 Oct 20220.13000.13000.13000.13000.1300-
27 Oct 20220.13000.13000.13000.13000.1300-
26 Oct 20220.13000.13000.13000.13000.1300-
25 Oct 20220.13000.13000.13000.13000.1300-
21 Oct 20220.13000.13000.13000.13000.1300-
20 Oct 20220.11400.13000.10000.13000.13003,500
19 Oct 20220.14200.14200.14200.14200.1420-
18 Oct 20220.14200.14200.14200.14200.1420-
17 Oct 20220.14200.14200.14200.14200.1420-
14 Oct 20220.14200.14200.14200.14200.1420-
13 Oct 20220.14200.14200.14200.14200.1420-
12 Oct 20220.14200.14200.14200.14200.1420-
11 Oct 20220.14200.14200.14200.14200.1420-
10 Oct 20220.14200.14200.14200.14200.1420600
07 Oct 20220.14200.14200.14200.14200.1420-
06 Oct 20220.14000.14200.14000.14200.142042,700
05 Oct 20220.14000.14000.14000.14000.140027,300
04 Oct 20220.11800.11800.11300.11300.113020,000
03 Oct 20220.16000.16000.16000.16000.160020,000
30 Sept 20220.11300.11300.11300.11300.1130-
29 Sept 20220.11300.11300.11300.11300.1130-
28 Sept 20220.14000.14000.11300.11300.113020,500
27 Sept 20220.14000.14000.14000.14000.1400-
26 Sept 20220.14000.14000.14000.14000.1400-
23 Sept 20220.14000.14000.14000.14000.140010,000
22 Sept 20220.12600.12600.12600.12600.1260500
21 Sept 20220.13900.13900.13900.13900.1390-
20 Sept 20220.13900.13900.13900.13900.1390-
19 Sept 20220.13900.13900.13900.13900.1390-
16 Sept 20220.13900.13900.13900.13900.1390-
15 Sept 20220.13900.13900.13900.13900.1390-
14 Sept 20220.14000.14000.13900.13900.139077,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...