BEI.SI - LHT Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.62500.62500.62500.62500.6250-
04 Jun 20200.62500.62500.62500.62500.6250-
03 Jun 20200.62500.62500.62500.62500.6250-
02 Jun 20200.62500.62500.62500.62500.6250-
01 Jun 20200.62500.62500.62500.62500.6250-
29 May 20200.62500.62500.62500.62500.6250-
28 May 20200.62500.62500.62500.62500.6250-
27 May 20200.62500.62500.62500.62500.6250-
26 May 20200.62500.62500.62500.62500.6250-
22 May 20200.62500.62500.62500.62500.6250-
21 May 20200.62500.62500.62500.62500.6250-
20 May 20200.62500.62500.62500.62500.6250-
19 May 20200.62000.62500.62000.62500.625019,800
19 May 20200.03 Dividend
18 May 20200.62500.62500.62500.62500.5950300
15 May 20200.63000.63000.63000.63000.5998600
14 May 20200.54500.58000.54500.58000.55221,800
13 May 20200.53000.60000.53000.60000.57121,100
12 May 20200.61000.61000.61000.61000.5807-
11 May 20200.61000.61000.61000.61000.5807-
08 May 20200.53000.61000.53000.61000.5807900
06 May 20200.64000.64000.64000.64000.609310,000
05 May 20200.64000.64000.64000.64000.6093200
04 May 20200.59000.59000.59000.59000.5617-
30 Apr 20200.62000.62000.59000.59000.56173,200
29 Apr 20200.58000.58000.58000.58000.5522-
28 Apr 20200.58000.58000.58000.58000.552210,000
27 Apr 20200.57000.57000.57000.57000.542627,800
24 Apr 20200.51000.51000.51000.51000.48557,200
23 Apr 20200.50500.50500.50500.50500.4808-
22 Apr 20200.50500.50500.50500.50500.4808200
21 Apr 20200.57000.57000.57000.57000.5426-
20 Apr 20200.57000.57000.57000.57000.5426-
17 Apr 20200.57000.57000.57000.57000.5426-
16 Apr 20200.57000.57000.57000.57000.5426-
15 Apr 20200.57000.57000.57000.57000.5426-
14 Apr 20200.57000.57000.57000.57000.5426-
13 Apr 20200.57000.57000.57000.57000.5426-
09 Apr 20200.57000.57000.57000.57000.54265,200
08 Apr 20200.57000.57000.57000.57000.5426-
07 Apr 20200.57000.57000.57000.57000.5426-
06 Apr 20200.57000.58000.57000.57000.542650,000
03 Apr 20200.49000.49000.49000.49000.4665-
02 Apr 20200.49000.49000.49000.49000.46651,000
01 Apr 20200.49000.49000.49000.49000.4665-
31 Mar 20200.49000.49000.49000.49000.4665900
30 Mar 20200.55000.55000.55000.55000.5236-
27 Mar 20200.55000.55000.55000.55000.5236-
26 Mar 20200.55000.55000.55000.55000.5236-
25 Mar 20200.48500.55000.48500.55000.523645,000
24 Mar 20200.48000.48000.48000.48000.45701,000
23 Mar 20200.47000.47000.47000.47000.44743,500
20 Mar 20200.57000.58000.57000.57000.542694,100
19 Mar 20200.56000.56000.45000.45000.428415,200
18 Mar 20200.46000.46000.46000.46000.4379-
17 Mar 20200.46000.46000.46000.46000.437914,000
16 Mar 20200.58000.58000.58000.58000.5522-
13 Mar 20200.46000.58000.45500.58000.552283,100
12 Mar 20200.47000.47000.45500.46500.442719,300
11 Mar 20200.48000.48000.48000.48000.45701,000
10 Mar 20200.46000.47000.46000.47000.44743,000
09 Mar 20200.49500.49500.49500.49500.47121,000
06 Mar 20200.50500.50500.50500.50500.4808-
05 Mar 20200.50500.50500.50500.50500.4808-
04 Mar 20200.50500.50500.50500.50500.4808-
03 Mar 20200.50500.50500.50500.50500.4808-
02 Mar 20200.50500.50500.50500.50500.4808-
28 Feb 20200.50500.50500.50500.50500.480848,000
27 Feb 20200.50500.50500.50500.50500.48089,900
26 Feb 20200.51000.51000.50500.50500.480875,600
25 Feb 20200.50500.50500.50500.50500.4808-
24 Feb 20200.51000.51000.50500.50500.480829,600
21 Feb 20200.51000.51000.51000.51000.4855-
20 Feb 20200.51000.51000.51000.51000.4855-
19 Feb 20200.51000.51000.51000.51000.4855-
18 Feb 20200.51000.51000.51000.51000.4855-
17 Feb 20200.51000.51000.51000.51000.4855-
14 Feb 20200.51000.51000.51000.51000.485528,800
13 Feb 20200.50500.50500.50500.50500.4808300
12 Feb 20200.50500.50500.50500.50500.4808700
11 Feb 20200.50500.50500.50500.50500.48084,300
10 Feb 20200.50500.50500.50500.50500.4808-
07 Feb 20200.50500.50500.50000.50500.4808123,700
06 Feb 20200.50500.50500.50500.50500.4808-
05 Feb 20200.50500.50500.50500.50500.4808-
04 Feb 20200.50500.50500.50500.50500.4808-
03 Feb 20200.50500.50500.50500.50500.4808200
31 Jan 20200.51000.51000.50500.50500.48083,400
30 Jan 20200.52000.52000.52000.52000.4950-
29 Jan 20200.52000.52000.52000.52000.4950700
28 Jan 20200.49000.53000.49000.53000.50463,200
24 Jan 20200.53000.53000.53000.53000.5046-
23 Jan 20200.50000.53000.50000.53000.504627,700
22 Jan 20200.52000.52000.52000.52000.4950-
21 Jan 20200.52000.52000.52000.52000.4950-
20 Jan 20200.52000.52000.52000.52000.4950-
17 Jan 20200.52000.52000.52000.52000.4950500
16 Jan 20200.53000.53000.53000.53000.5046-
15 Jan 20200.53000.53000.53000.53000.5046500
14 Jan 20200.53000.53000.53000.53000.50462,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...