Yahoo

Mail

Singapore markets open in 3 hours 5 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,805.20
-138.24(-0.73%)
CMC Crypto 200
434.61
-9.92(-2.23%)

JB Foods Limited (BEW.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 04:16PM SGT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Sept 2022	0.4600	0.4600	0.4500	0.4500	0.4500	15,000
20 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
19 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
16 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
14 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
13 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
12 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 Sept 2022	0.002 Dividend
07 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
06 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4880	400
05 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
02 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
01 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
31 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
30 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
29 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
26 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
25 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
24 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
23 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
22 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
19 Aug 2022	0.4950	0.4950	0.4950	0.4950	0.4930	-
18 Aug 2022	0.4900	0.4950	0.4900	0.4950	0.4930	2,200
17 Aug 2022	0.4800	0.4800	0.4800	0.4800	0.4780	-
16 Aug 2022	0.4800	0.4800	0.4800	0.4800	0.4780	-
15 Aug 2022	0.4800	0.4800	0.4800	0.4800	0.4780	8,000
12 Aug 2022	0.5000	0.5000	0.5000	0.5000	0.4980	6,300
11 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	-
10 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	-
08 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	-
05 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	-
04 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	-
03 Aug 2022	0.5050	0.5050	0.5050	0.5050	0.5029	6,100
02 Aug 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
01 Aug 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
29 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
28 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	11,000
27 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
26 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
25 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
22 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
21 Jul 2022	0.4600	0.4600	0.4600	0.4600	0.4581	7,100
20 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
19 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
18 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
15 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
14 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
13 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
12 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
08 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
07 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
06 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
05 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
04 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
01 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4681	-
30 Jun 2022	0.4850	0.4850	0.4700	0.4700	0.4681	200,000
29 Jun 2022	0.4850	0.4850	0.4850	0.4850	0.4830	-
28 Jun 2022	0.4850	0.4850	0.4850	0.4850	0.4830	-
27 Jun 2022	0.4850	0.4850	0.4850	0.4850	0.4830	-
24 Jun 2022	0.4850	0.4850	0.4850	0.4850	0.4830	-
23 Jun 2022	0.4850	0.4850	0.4850	0.4850	0.4830	2,000
22 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
21 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
20 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
17 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
16 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	3,000
15 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
14 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
13 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
10 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
09 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	-
08 Jun 2022	0.4600	0.4600	0.4600	0.4600	0.4581	600
07 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
06 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	-
03 Jun 2022	0.5100	0.5100	0.5100	0.5100	0.5079	100
02 Jun 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
01 Jun 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
31 May 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
30 May 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
27 May 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
26 May 2022	0.4900	0.4900	0.4900	0.4900	0.4880	-
26 May 2022	0.013 Dividend
25 May 2022	0.4900	0.4900	0.4900	0.4900	0.4751	7,000
24 May 2022	0.5000	0.5000	0.4600	0.4800	0.4654	60,000
23 May 2022	0.5000	0.5000	0.5000	0.5000	0.4847	-
20 May 2022	0.5000	0.5000	0.5000	0.5000	0.4847	3,000
19 May 2022	0.5000	0.5000	0.5000	0.5000	0.4847	-
18 May 2022	0.4950	0.5000	0.4950	0.5000	0.4847	37,100
17 May 2022	0.4900	0.4900	0.4900	0.4900	0.4751	29,800
13 May 2022	0.4950	0.4950	0.4950	0.4950	0.4799	100,000
12 May 2022	0.4950	0.4950	0.4950	0.4950	0.4799	92,000
11 May 2022	0.4900	0.4950	0.4900	0.4950	0.4799	15,000
10 May 2022	0.4950	0.4950	0.4950	0.4950	0.4799	-
09 May 2022	0.4950	0.4950	0.4950	0.4950	0.4799	130,000
06 May 2022	0.4900	0.4900	0.4900	0.4900	0.4751	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,805.20-138.24(-0.73%)

CMC Crypto 200434.61-9.92(-2.23%)

JB Foods Limited (BEW.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,805.20
-138.24(-0.73%)

CMC Crypto 200
434.61
-9.92(-2.23%)