BEW.SI - JB Foods Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.52500.52500.52500.52500.525017,000
26 May 20230.53000.53000.53000.53000.5300-
25 May 20230.53000.53000.53000.53000.5300-
25 May 20230.016 Dividend
24 May 20230.53000.53000.53000.53000.5140-
23 May 20230.53000.53500.53000.53000.514012,100
22 May 20230.52000.52000.52000.52000.50432,100
19 May 20230.51000.51000.51000.51000.49467,000
18 May 20230.50500.50500.50500.50500.4898-
17 May 20230.50500.50500.50500.50500.4898-
16 May 20230.50500.50500.50500.50500.4898-
15 May 20230.50500.50500.50500.50500.4898-
12 May 20230.50500.50500.50500.50500.4898-
11 May 20230.50500.50500.50500.50500.4898-
10 May 20230.50500.50500.50500.50500.4898-
09 May 20230.50500.50500.50500.50500.4898-
08 May 20230.50500.50500.50500.50500.4898-
05 May 20230.50500.50500.50500.50500.4898-
04 May 20230.54500.54500.50500.50500.4898700
03 May 20230.50500.54500.50500.54500.52853,800
02 May 20230.51000.51000.50000.51000.49462,000
28 Apr 20230.51500.51500.51500.51500.4995-
27 Apr 20230.51500.51500.51500.51500.4995-
26 Apr 20230.51500.51500.51500.51500.499525,100
25 Apr 20230.51500.51500.51500.51500.4995-
24 Apr 20230.51500.51500.51500.51500.499510,000
21 Apr 20230.51000.51000.51000.51000.4946-
20 Apr 20230.51000.51000.51000.51000.4946500
19 Apr 20230.51000.51000.51000.51000.4946-
18 Apr 20230.51000.51000.51000.51000.494650,000
17 Apr 20230.51500.51500.51500.51500.4995-
14 Apr 20230.51500.51500.51500.51500.4995-
13 Apr 20230.51500.51500.51500.51500.4995-
12 Apr 20230.51500.51500.51500.51500.4995-
11 Apr 20230.51500.51500.51500.51500.499520,000
10 Apr 20230.52000.52000.52000.52000.5043-
06 Apr 20230.52000.53000.52000.52000.5043180,000
05 Apr 20230.54000.54000.53000.53000.514050,200
04 Apr 20230.54500.54500.54500.54500.5285-
03 Apr 20230.54500.54500.54500.54500.5285-
31 Mar 20230.54500.54500.54500.54500.5285-
30 Mar 20230.54500.54500.54500.54500.5285-
29 Mar 20230.54500.54500.54500.54500.5285-
28 Mar 20230.54500.54500.54500.54500.5285-
27 Mar 20230.54500.54500.54500.54500.5285200
24 Mar 20230.53000.54000.53000.54000.523714,600
23 Mar 20230.53000.53000.53000.53000.5140-
22 Mar 20230.53000.53000.53000.53000.5140-
21 Mar 20230.53000.53000.53000.53000.5140-
20 Mar 20230.53000.53000.53000.53000.514014,000
17 Mar 20230.53000.53000.53000.53000.5140-
16 Mar 20230.53500.54000.53000.53000.514049,400
15 Mar 20230.53000.53000.53000.53000.51401,000
14 Mar 20230.52000.52000.52000.52000.504350,400
13 Mar 20230.50000.51000.50000.51000.494621,000
10 Mar 20230.50000.51000.50000.50000.4849107,000
09 Mar 20230.50000.50000.50000.50000.4849-
08 Mar 20230.50000.50000.50000.50000.4849-
07 Mar 20230.49000.50000.49000.50000.48499,000
06 Mar 20230.49000.49000.49000.49000.4752315,500
03 Mar 20230.49500.49500.49500.49500.48015,200
02 Mar 20230.49500.49500.49500.49500.4801-
01 Mar 20230.49500.49500.49500.49500.4801-
28 Feb 20230.49500.49500.49500.49500.4801-
27 Feb 20230.49500.49500.49500.49500.4801500
24 Feb 20230.47000.47500.47000.47500.460722,400
23 Feb 20230.47500.47500.47500.47500.4607-
22 Feb 20230.47500.47500.47500.47500.460780,000
21 Feb 20230.47000.47500.47000.47500.4607103,200
20 Feb 20230.45000.45000.45000.45000.4364-
17 Feb 20230.45000.45000.45000.45000.4364-
16 Feb 20230.45000.45000.45000.45000.4364-
15 Feb 20230.45000.45000.45000.45000.4364-
14 Feb 20230.45000.45000.45000.45000.4364-
13 Feb 20230.46000.46000.45000.45000.436425,000
10 Feb 20230.47000.47000.47000.47000.4558-
09 Feb 20230.47000.47000.47000.47000.4558-
08 Feb 20230.47000.47000.47000.47000.4558-
07 Feb 20230.47000.47000.47000.47000.455810,000
06 Feb 20230.47000.47000.47000.47000.4558-
03 Feb 20230.47000.47000.47000.47000.4558-
02 Feb 20230.47000.47000.47000.47000.4558-
01 Feb 20230.48000.48000.47000.47000.455881,200
31 Jan 20230.50000.50000.50000.50000.4849-
30 Jan 20230.50000.50000.50000.50000.4849-
27 Jan 20230.50000.50000.50000.50000.4849-
26 Jan 20230.50000.50000.50000.50000.48495,000
25 Jan 20230.50000.50000.50000.50000.4849-
20 Jan 20230.50000.50000.50000.50000.4849-
19 Jan 20230.50000.50000.50000.50000.4849-
18 Jan 20230.50000.50000.50000.50000.4849-
17 Jan 20230.50000.50000.50000.50000.4849-
16 Jan 20230.50000.50000.50000.50000.4849-
13 Jan 20230.50000.50000.50000.50000.4849-
12 Jan 20230.50000.50000.50000.50000.4849-
11 Jan 20230.50000.50000.50000.50000.4849-
10 Jan 20230.49500.50000.49500.50000.484911,100
09 Jan 20230.45500.45500.45500.45500.4413-
06 Jan 20230.45500.45500.45500.45500.441320,000
05 Jan 20230.49500.49500.49500.49500.4801-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...