Singapore markets closed

JB Foods Limited (BEW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5100-0.0250 (-4.67%)
At close: 11:22AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.51000.51000.51000.51000.51006,500
26 Nov 20210.53500.53500.53500.53500.5350-
25 Nov 20210.53500.53500.53500.53500.5350-
24 Nov 20210.53500.53500.53500.53500.5350-
23 Nov 20210.53500.53500.53500.53500.5350-
22 Nov 20210.53500.53500.53500.53500.5350-
19 Nov 20210.53500.53500.53500.53500.5350-
18 Nov 20210.53500.53500.53500.53500.53506,000
17 Nov 20210.53500.53500.53500.53500.5350-
16 Nov 20210.53500.53500.53500.53500.5350-
15 Nov 20210.53500.53500.53500.53500.5350-
12 Nov 20210.53500.53500.53500.53500.5350-
11 Nov 20210.53500.53500.53500.53500.5350-
10 Nov 20210.53500.53500.53500.53500.5350-
09 Nov 20210.53500.53500.53500.53500.5350-
08 Nov 20210.52000.55500.52000.53500.535013,200
05 Nov 20210.53500.53500.53000.53000.530060,800
03 Nov 20210.53500.53500.53500.53500.5350400
02 Nov 20210.54000.54000.54000.54000.540022,000
01 Nov 20210.54000.54000.54000.54000.5400-
29 Oct 20210.54000.54000.54000.54000.540015,000
28 Oct 20210.54000.54000.54000.54000.5400-
27 Oct 20210.54000.54000.54000.54000.54003,000
26 Oct 20210.53000.55000.53000.55000.550025,600
25 Oct 20210.55000.55000.55000.55000.5500-
22 Oct 20210.55000.55000.55000.55000.5500-
21 Oct 20210.55000.55000.55000.55000.5500-
20 Oct 20210.55500.55500.55000.55000.550025,000
19 Oct 20210.55500.55500.55500.55500.5550-
18 Oct 20210.55500.55500.55500.55500.5550-
15 Oct 20210.55500.55500.55500.55500.555023,000
14 Oct 20210.55500.57000.55500.56000.560017,500
13 Oct 20210.53000.53000.53000.53000.5300-
12 Oct 20210.53000.53000.53000.53000.53006,000
11 Oct 20210.54500.54500.54500.54500.5450-
08 Oct 20210.54500.54500.54500.54500.5450-
07 Oct 20210.54000.54500.54000.54500.545012,000
06 Oct 20210.53500.53500.53500.53500.535023,000
05 Oct 20210.54000.54000.53500.53500.535021,900
04 Oct 20210.54000.54000.54000.54000.5400-
01 Oct 20210.55000.55000.54000.54000.540029,000
30 Sep 20210.55500.56000.55500.55500.555017,500
29 Sep 20210.54500.54500.54500.54500.5450-
28 Sep 20210.54000.54500.54000.54500.545015,000
27 Sep 20210.53500.54500.53500.54500.545017,000
24 Sep 20210.56500.56500.56500.56500.5650-
23 Sep 20210.56500.56500.56500.56500.5650-
22 Sep 20210.56500.56500.56500.56500.5650-
21 Sep 20210.56500.56500.56500.56500.5650-
20 Sep 20210.56500.56500.56500.56500.5650-
17 Sep 20210.56500.56500.56500.56500.5650-
16 Sep 20210.56500.56500.56500.56500.565042,900
15 Sep 20210.57000.57000.57000.57000.57005,000
14 Sep 20210.57500.57500.57500.57500.5750-
13 Sep 20210.57500.57500.57500.57500.5750-
10 Sep 20210.57500.57500.57500.57500.5750-
09 Sep 20210.57000.57500.57000.57500.575040,000
09 Sep 20210.002 Dividend
08 Sep 20210.57500.57500.57000.57000.568035,000
07 Sep 20210.57500.57500.57500.57500.5730-
06 Sep 20210.57500.57500.57500.57500.573020,000
03 Sep 20210.57000.57000.57000.57000.5680-
02 Sep 20210.57000.57000.57000.57000.5680-
01 Sep 20210.57000.57000.57000.57000.5680-
31 Aug 20210.57500.57500.57000.57000.568043,500
30 Aug 20210.57500.57500.57500.57500.5730-
27 Aug 20210.57500.57500.57500.57500.573012,000
26 Aug 20210.57500.57500.57500.57500.573010,000
25 Aug 20210.58000.58000.58000.58000.578010,100
24 Aug 20210.58000.58000.58000.58000.5780100
23 Aug 20210.58500.58500.58500.58500.5829-
20 Aug 20210.58500.58500.58500.58500.5829-
19 Aug 20210.57500.58500.57500.58500.582944,300
18 Aug 20210.58000.58000.58000.58000.5780-
17 Aug 20210.58000.58000.58000.58000.5780-
16 Aug 20210.58000.58000.58000.58000.5780-
13 Aug 20210.56500.58000.56500.58000.5780656,000
12 Aug 20210.59500.59500.59500.59500.5929-
11 Aug 20210.59500.59500.59500.59500.5929-
10 Aug 20210.59500.59500.59500.59500.5929-
06 Aug 20210.59500.59500.59500.59500.5929-
05 Aug 20210.59500.59500.59500.59500.5929-
04 Aug 20210.59500.59500.59500.59500.5929-
03 Aug 20210.60000.60000.59500.59500.592912,600
02 Aug 20210.59500.59500.59500.59500.592912,300
30 Jul 20210.60000.60000.60000.60000.5979-
29 Jul 20210.60000.60000.60000.60000.5979100
28 Jul 20210.60000.60000.60000.60000.5979-
27 Jul 20210.60000.60000.60000.60000.597942,600
26 Jul 20210.60000.60000.60000.60000.59793,000
23 Jul 20210.60000.60000.60000.60000.5979-
22 Jul 20210.60000.60000.60000.60000.59795,000
21 Jul 20210.60000.60000.60000.60000.59793,200
19 Jul 20210.62000.62000.61000.61000.607916,500
16 Jul 20210.61000.61000.61000.61000.6079200
15 Jul 20210.59500.59500.59500.59500.592912,000
14 Jul 20210.60000.60000.60000.60000.5979-
13 Jul 20210.60500.60500.60000.60000.597965,000
12 Jul 20210.60000.60000.60000.60000.597936,100
09 Jul 20210.60000.60000.60000.60000.597910,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...