Singapore markets closed

Tiong Seng Holdings Limited (BFI.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.06200.0000 (0.00%)
At close: 03:28PM SGT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.06200.06200.06200.06200.0620-
18 Jul 20240.06200.06200.06200.06200.0620-
17 Jul 20240.06200.06200.06200.06200.0620-
16 Jul 20240.06200.06200.06200.06200.0620-
15 Jul 20240.06200.06200.06200.06200.0620-
12 Jul 20240.06200.06200.06200.06200.062047,600
11 Jul 20240.05900.06200.05800.06200.062090,100
10 Jul 20240.06200.06200.06200.06200.0620-
09 Jul 20240.06200.06200.06200.06200.0620-
08 Jul 20240.05900.06200.05900.06200.062025,100
05 Jul 20240.06300.06300.06300.06300.0630-
04 Jul 20240.06300.06300.06300.06300.063010,000
03 Jul 20240.05900.06300.05900.06300.063024,100
02 Jul 20240.06300.06300.06300.06300.0630-
01 Jul 20240.06300.06300.06300.06300.0630-
28 Jun 20240.06300.06300.06300.06300.0630-
27 Jun 20240.06300.06300.06300.06300.0630-
26 Jun 20240.06300.06300.06300.06300.0630-
25 Jun 20240.06300.06300.06300.06300.0630-
24 Jun 20240.05800.06300.05800.06300.063028,600
21 Jun 20240.06200.06200.06200.06200.0620-
20 Jun 20240.06100.06200.06100.06200.06203,000
19 Jun 20240.07300.07300.07300.07300.0730-
18 Jun 20240.07300.07300.07300.07300.0730-
14 Jun 20240.07300.07300.07300.07300.0730-
13 Jun 20240.07300.07300.07300.07300.0730-
12 Jun 20240.07300.07300.07300.07300.0730-
11 Jun 20240.07300.07300.07300.07300.0730-
10 Jun 20240.07300.07300.07300.07300.0730-
07 Jun 20240.07300.07300.07300.07300.0730-
06 Jun 20240.07300.07300.07300.07300.0730-
05 Jun 20240.07300.07300.07300.07300.0730-
04 Jun 20240.07300.07300.07300.07300.0730-
03 Jun 20240.06000.07300.05700.07300.0730134,400
31 May 20240.06000.06000.06000.06000.0600-
30 May 20240.06000.06000.06000.06000.0600-
29 May 20240.06000.06000.06000.06000.06002,500
28 May 20240.06100.06100.06000.06000.060026,500
27 May 20240.05900.06100.05900.06100.061085,100
24 May 20240.06000.06000.06000.06000.0600-
23 May 20240.06000.06000.06000.06000.0600-
21 May 20240.06000.06000.06000.06000.0600-
20 May 20240.06000.06000.06000.06000.0600-
17 May 20240.05900.06000.05900.06000.060039,100
16 May 20240.06000.06000.06000.06000.0600400
15 May 20240.06000.06000.06000.06000.0600-
14 May 20240.06000.06000.06000.06000.060015,400
13 May 20240.06100.06100.06100.06100.0610-
10 May 20240.05900.06100.05900.06100.0610100,100
09 May 20240.06100.06100.05900.06100.0610100,200
08 May 20240.06100.06100.06000.06000.060038,900
07 May 20240.05900.06000.05800.06000.0600308,400
06 May 20240.06100.06100.06100.06100.0610-
03 May 20240.06200.06200.06100.06100.061060,500
02 May 20240.05800.06200.05800.06100.061025,400
30 Apr 20240.05800.06000.05700.05900.059040,100
29 Apr 20240.05900.05900.05900.05900.05903,100
26 Apr 20240.06000.06000.06000.06000.0600-
25 Apr 20240.06000.06000.06000.06000.0600100
24 Apr 20240.06200.06200.05900.05900.05905,300
23 Apr 20240.06100.06100.05400.05900.0590185,400
22 Apr 20240.05900.05900.05800.05900.059077,300
19 Apr 20240.06200.06200.06200.06200.0620-
18 Apr 20240.06200.06200.06200.06200.0620-
17 Apr 20240.06200.06200.06200.06200.0620-
16 Apr 20240.06200.06200.06200.06200.0620-
15 Apr 20240.06000.06200.05900.06200.0620209,500
12 Apr 20240.06100.06100.06000.06100.061048,200
11 Apr 20240.06300.06300.06300.06300.0630-
09 Apr 20240.06000.06300.06000.06300.0630144,200
08 Apr 20240.06100.06100.06100.06100.06108,100
05 Apr 20240.06200.06200.06200.06200.0620-
04 Apr 20240.06200.06200.06200.06200.0620-
03 Apr 20240.06200.06200.06200.06200.0620-
02 Apr 20240.06200.06200.06200.06200.0620-
01 Apr 20240.06400.06400.06200.06200.0620300
28 Mar 20240.06000.06200.05900.06000.060011,500
27 Mar 20240.06200.06200.06200.06200.0620-
26 Mar 20240.06200.06200.06000.06200.0620160,400
25 Mar 20240.06200.06200.06200.06200.0620-
22 Mar 20240.06400.06400.05900.06200.062052,100
21 Mar 20240.06400.06400.06400.06400.0640-
20 Mar 20240.06400.06400.06400.06400.0640-
19 Mar 20240.06400.06400.06400.06400.0640-
18 Mar 20240.06400.06400.06400.06400.0640-
15 Mar 20240.06400.06400.06400.06400.0640-
14 Mar 20240.06000.06600.05900.06400.064022,700
13 Mar 20240.06300.06400.06300.06400.064056,000
12 Mar 20240.06300.06300.06300.06300.0630-
11 Mar 20240.06300.06300.06300.06300.0630-
08 Mar 20240.06300.06300.06300.06300.0630-
07 Mar 20240.06300.06300.06300.06300.0630-
06 Mar 20240.06300.06300.06300.06300.0630-
05 Mar 20240.06300.06300.06300.06300.0630-
04 Mar 20240.06300.06300.06300.06300.0630-
01 Mar 20240.06300.06300.06300.06300.0630-
29 Feb 20240.06300.06300.06000.06300.0630243,200
28 Feb 20240.06200.06200.06200.06200.06202,200
27 Feb 20240.06500.06500.06500.06500.06501,900
26 Feb 20240.06900.06900.06900.06900.0690-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...