Singapore markets open in 4 hours 7 minutes

JB Foods Limited (BEW.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.50000.0000 (0.00%)
At close: 10:36AM SGT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.50000.50000.50000.50000.500032,100
29 May 20240.50000.50000.50000.50000.500030,000
28 May 20240.50000.51000.49500.50000.5000149,400
27 May 20240.50000.50500.50000.50500.505062,000
24 May 20240.48000.50000.48000.50000.500023,800
23 May 20240.49500.49500.49500.49500.4950-
21 May 20240.49500.49500.49500.49500.4950-
20 May 20240.49500.49500.49500.49500.4950-
17 May 20240.48000.49500.48000.49500.495030,000
16 May 20240.50500.50500.50500.50500.5050-
15 May 20240.50500.50500.50500.50500.5050100
14 May 20240.49500.50000.49500.50000.50005,100
13 May 20240.47500.49500.47500.49500.495010,000
10 May 20240.49500.50000.49500.50000.500098,000
09 May 20240.47500.47500.47500.47500.47502,000
08 May 20240.50000.50000.50000.50000.50004,000
07 May 20240.49500.49500.49500.49500.4950-
06 May 20240.49500.49500.49500.49500.4950-
03 May 20240.49000.49500.48500.49500.495018,000
02 May 20240.49000.49500.49000.49500.495054,500
30 Apr 20240.49500.49500.49500.49500.4950-
29 Apr 20240.49500.49500.49500.49500.4950-
26 Apr 20240.49500.49500.49500.49500.4950-
25 Apr 20240.49500.49500.49500.49500.4950-
24 Apr 20240.49500.49500.49500.49500.4950-
23 Apr 20240.49500.49500.49500.49500.4950-
22 Apr 20240.50500.50500.49500.49500.495016,700
19 Apr 20240.49000.50500.49000.50500.505063,700
18 Apr 20240.49500.49500.49500.49500.4950-
17 Apr 20240.49500.49500.49500.49500.4950500
16 Apr 20240.48500.50000.48000.50000.500027,100
15 Apr 20240.48500.48500.48500.48500.48503,000
12 Apr 20240.49000.49000.48500.48500.485013,400
11 Apr 20240.52000.52000.52000.52000.5200-
09 Apr 20240.52000.52000.52000.52000.5200-
08 Apr 20240.52000.52000.52000.52000.5200100
05 Apr 20240.48000.48000.47500.47500.475050,000
04 Apr 20240.49000.49000.49000.49000.4900-
03 Apr 20240.49500.49500.48500.49000.490038,300
02 Apr 20240.49000.49000.48000.48000.480043,400
01 Apr 20240.48500.49000.46000.49000.490099,000
28 Mar 20240.49000.49000.49000.49000.4900-
27 Mar 20240.53000.53000.49000.49000.490038,900
26 Mar 20240.49000.52000.49000.52000.520076,600
25 Mar 20240.47000.48500.47000.48500.4850134,000
22 Mar 20240.48000.48000.48000.48000.480020,000
21 Mar 20240.48500.49000.48500.49000.490041,900
20 Mar 20240.48000.48000.48000.48000.4800-
19 Mar 20240.48000.48000.48000.48000.4800-
18 Mar 20240.48000.48000.48000.48000.4800200,000
15 Mar 20240.41500.49500.41500.49500.495034,600
14 Mar 20240.47500.49500.47500.49500.495063,100
13 Mar 20240.49000.49000.49000.49000.4900-
12 Mar 20240.49000.49000.49000.49000.4900-
11 Mar 20240.49000.49000.49000.49000.4900241,500
08 Mar 20240.48500.48500.48500.48500.4850-
07 Mar 20240.47000.48500.47000.48500.485047,000
06 Mar 20240.48500.49000.48500.49000.490074,200
05 Mar 20240.48500.49500.48500.49500.495014,100
04 Mar 20240.49000.49000.49000.49000.490061,200
01 Mar 20240.48000.50000.48000.50000.5000207,000
29 Feb 20240.49000.50000.48500.49500.4950618,100
28 Feb 20240.51500.52000.51500.52000.52005,100
27 Feb 20240.50500.52000.50500.52000.5200100,800
26 Feb 20240.50000.50000.50000.50000.5000-
23 Feb 20240.48500.50000.48500.50000.500027,400
22 Feb 20240.50000.50000.50000.50000.5000-
21 Feb 20240.50000.50000.50000.50000.50004,000
20 Feb 20240.52500.52500.52500.52500.5250-
19 Feb 20240.52500.52500.49000.52500.525063,500
16 Feb 20240.52500.52500.52500.52500.5250-
15 Feb 20240.52500.52500.52500.52500.5250-
14 Feb 20240.49000.52500.48500.52500.525014,100
13 Feb 20240.48500.48500.48500.48500.4850-
09 Feb 20240.48500.48500.48500.48500.4850-
08 Feb 20240.48500.48500.48500.48500.4850-
07 Feb 20240.48500.48500.48500.48500.4850-
06 Feb 20240.48500.48500.48500.48500.485010,000
05 Feb 20240.49500.49500.49500.49500.495050,000
02 Feb 20240.50000.50000.50000.50000.5000-
01 Feb 20240.50000.50000.50000.50000.500020,000
31 Jan 20240.49500.49500.49500.49500.4950-
30 Jan 20240.49500.49500.49500.49500.4950-
29 Jan 20240.49500.49500.49500.49500.4950-
26 Jan 20240.49500.49500.49500.49500.4950-
25 Jan 20240.48500.50000.48000.49500.495035,500
24 Jan 20240.50500.50500.50000.50000.500050,000
23 Jan 20240.50500.53000.50500.52500.525058,000
22 Jan 20240.51500.51500.51500.51500.5150-
19 Jan 20240.51500.51500.51500.51500.5150-
18 Jan 20240.51500.51500.51500.51500.5150-
17 Jan 20240.51000.51500.51000.51500.51509,200
16 Jan 20240.51000.51000.51000.51000.5100-
15 Jan 20240.51000.51000.51000.51000.5100800
12 Jan 20240.50500.50500.50500.50500.505098,400
11 Jan 20240.50500.50500.50500.50500.5050-
10 Jan 20240.50500.50500.50500.50500.5050-
09 Jan 20240.49500.50500.49500.50500.505050,000
08 Jan 20240.48500.48500.48500.48500.4850-
05 Jan 20240.48500.48500.48500.48500.4850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...