Singapore markets open in 3 hours 5 minutes

JB Foods Limited (BEW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.45000.0000 (0.00%)
At close: 04:16PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.45000.45000.45000.45000.4500-
22 Sept 20220.45000.45000.45000.45000.4500-
21 Sept 20220.46000.46000.45000.45000.450015,000
20 Sept 20220.49000.49000.49000.49000.4900-
19 Sept 20220.49000.49000.49000.49000.4900-
16 Sept 20220.49000.49000.49000.49000.4900-
15 Sept 20220.49000.49000.49000.49000.4900-
14 Sept 20220.49000.49000.49000.49000.4900-
13 Sept 20220.49000.49000.49000.49000.4900-
12 Sept 20220.49000.49000.49000.49000.4900-
09 Sept 20220.49000.49000.49000.49000.4900-
08 Sept 20220.49000.49000.49000.49000.4900-
08 Sept 20220.002 Dividend
07 Sept 20220.49000.49000.49000.49000.4880-
06 Sept 20220.49000.49000.49000.49000.4880400
05 Sept 20220.49500.49500.49500.49500.4930-
02 Sept 20220.49500.49500.49500.49500.4930-
01 Sept 20220.49500.49500.49500.49500.4930-
31 Aug 20220.49500.49500.49500.49500.4930-
30 Aug 20220.49500.49500.49500.49500.4930-
29 Aug 20220.49500.49500.49500.49500.4930-
26 Aug 20220.49500.49500.49500.49500.4930-
25 Aug 20220.49500.49500.49500.49500.4930-
24 Aug 20220.49500.49500.49500.49500.4930-
23 Aug 20220.49500.49500.49500.49500.4930-
22 Aug 20220.49500.49500.49500.49500.4930-
19 Aug 20220.49500.49500.49500.49500.4930-
18 Aug 20220.49000.49500.49000.49500.49302,200
17 Aug 20220.48000.48000.48000.48000.4780-
16 Aug 20220.48000.48000.48000.48000.4780-
15 Aug 20220.48000.48000.48000.48000.47808,000
12 Aug 20220.50000.50000.50000.50000.49806,300
11 Aug 20220.50500.50500.50500.50500.5029-
10 Aug 20220.50500.50500.50500.50500.5029-
08 Aug 20220.50500.50500.50500.50500.5029-
05 Aug 20220.50500.50500.50500.50500.5029-
04 Aug 20220.50500.50500.50500.50500.5029-
03 Aug 20220.50500.50500.50500.50500.50296,100
02 Aug 20220.46000.46000.46000.46000.4581-
01 Aug 20220.46000.46000.46000.46000.4581-
29 Jul 20220.46000.46000.46000.46000.4581-
28 Jul 20220.46000.46000.46000.46000.458111,000
27 Jul 20220.46000.46000.46000.46000.4581-
26 Jul 20220.46000.46000.46000.46000.4581-
25 Jul 20220.46000.46000.46000.46000.4581-
22 Jul 20220.46000.46000.46000.46000.4581-
21 Jul 20220.46000.46000.46000.46000.45817,100
20 Jul 20220.47000.47000.47000.47000.4681-
19 Jul 20220.47000.47000.47000.47000.4681-
18 Jul 20220.47000.47000.47000.47000.4681-
15 Jul 20220.47000.47000.47000.47000.4681-
14 Jul 20220.47000.47000.47000.47000.4681-
13 Jul 20220.47000.47000.47000.47000.4681-
12 Jul 20220.47000.47000.47000.47000.4681-
08 Jul 20220.47000.47000.47000.47000.4681-
07 Jul 20220.47000.47000.47000.47000.4681-
06 Jul 20220.47000.47000.47000.47000.4681-
05 Jul 20220.47000.47000.47000.47000.4681-
04 Jul 20220.47000.47000.47000.47000.4681-
01 Jul 20220.47000.47000.47000.47000.4681-
30 Jun 20220.48500.48500.47000.47000.4681200,000
29 Jun 20220.48500.48500.48500.48500.4830-
28 Jun 20220.48500.48500.48500.48500.4830-
27 Jun 20220.48500.48500.48500.48500.4830-
24 Jun 20220.48500.48500.48500.48500.4830-
23 Jun 20220.48500.48500.48500.48500.48302,000
22 Jun 20220.51000.51000.51000.51000.5079-
21 Jun 20220.51000.51000.51000.51000.5079-
20 Jun 20220.51000.51000.51000.51000.5079-
17 Jun 20220.51000.51000.51000.51000.5079-
16 Jun 20220.51000.51000.51000.51000.50793,000
15 Jun 20220.46000.46000.46000.46000.4581-
14 Jun 20220.46000.46000.46000.46000.4581-
13 Jun 20220.46000.46000.46000.46000.4581-
10 Jun 20220.46000.46000.46000.46000.4581-
09 Jun 20220.46000.46000.46000.46000.4581-
08 Jun 20220.46000.46000.46000.46000.4581600
07 Jun 20220.51000.51000.51000.51000.5079-
06 Jun 20220.51000.51000.51000.51000.5079-
03 Jun 20220.51000.51000.51000.51000.5079100
02 Jun 20220.49000.49000.49000.49000.4880-
01 Jun 20220.49000.49000.49000.49000.4880-
31 May 20220.49000.49000.49000.49000.4880-
30 May 20220.49000.49000.49000.49000.4880-
27 May 20220.49000.49000.49000.49000.4880-
26 May 20220.49000.49000.49000.49000.4880-
26 May 20220.013 Dividend
25 May 20220.49000.49000.49000.49000.47517,000
24 May 20220.50000.50000.46000.48000.465460,000
23 May 20220.50000.50000.50000.50000.4847-
20 May 20220.50000.50000.50000.50000.48473,000
19 May 20220.50000.50000.50000.50000.4847-
18 May 20220.49500.50000.49500.50000.484737,100
17 May 20220.49000.49000.49000.49000.475129,800
13 May 20220.49500.49500.49500.49500.4799100,000
12 May 20220.49500.49500.49500.49500.479992,000
11 May 20220.49000.49500.49000.49500.479915,000
10 May 20220.49500.49500.49500.49500.4799-
09 May 20220.49500.49500.49500.49500.4799130,000
06 May 20220.49000.49000.49000.49000.4751-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...