Singapore markets closed

Tiong Seng Holdings Limited (BFI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09500.0000 (0.00%)
At close: 04:56PM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022------
30 Nov 20220.09500.09500.09500.09500.0950-
29 Nov 20220.09500.09500.09500.09500.0950-
28 Nov 20220.09200.09500.09200.09500.095041,100
25 Nov 20220.09600.09600.08800.08800.0880109,000
24 Nov 20220.09500.09500.09500.09500.0950-
23 Nov 20220.09500.09500.09500.09500.0950-
22 Nov 20220.09500.09500.09500.09500.0950100,500
21 Nov 20220.09500.09500.09500.09500.0950-
18 Nov 20220.09500.09500.09500.09500.09505,200
17 Nov 20220.10000.10000.09500.09500.095025,000
16 Nov 20220.09500.09500.09500.09500.0950-
15 Nov 20220.09600.09600.09500.09500.095010,000
14 Nov 20220.09800.09800.09700.09700.097011,000
11 Nov 20220.09700.09700.09700.09700.097014,500
10 Nov 20220.09600.09600.09600.09600.0960-
09 Nov 20220.09600.09600.09600.09600.0960600
08 Nov 20220.09600.09600.09600.09600.09601,000
07 Nov 20220.09700.09700.09600.09600.096016,000
04 Nov 20220.09500.09500.09500.09500.0950-
03 Nov 20220.09300.09500.09300.09500.095014,100
02 Nov 20220.09500.09500.09500.09500.0950-
01 Nov 20220.09500.09500.09500.09500.0950-
31 Oct 20220.09100.09500.09100.09500.095045,900
28 Oct 20220.09500.09500.09500.09500.0950-
27 Oct 20220.09500.09500.09500.09500.0950-
26 Oct 20220.09500.09500.09500.09500.095031,500
25 Oct 20220.09700.09700.09700.09700.09706,000
21 Oct 20220.09700.09700.09700.09700.0970-
20 Oct 20220.09700.09700.09700.09700.09705,000
19 Oct 20220.09900.09900.09900.09900.0990-
18 Oct 20220.09800.09900.09800.09900.09902,000
17 Oct 20220.09800.09800.09800.09800.0980-
14 Oct 20220.09800.09800.09800.09800.0980-
13 Oct 20220.09900.09900.09800.09800.098023,200
12 Oct 20220.09800.09800.09800.09800.0980-
11 Oct 20220.09800.09800.09800.09800.0980-
10 Oct 20220.09800.09800.09800.09800.0980-
07 Oct 20220.09800.09800.09800.09800.0980-
06 Oct 20220.09800.09800.09800.09800.09803,000
05 Oct 20220.09500.09500.09500.09500.0950-
04 Oct 20220.09500.09500.09500.09500.0950-
03 Oct 20220.09500.09500.09500.09500.0950-
30 Sept 20220.09500.09500.09500.09500.09502,000
29 Sept 20220.09900.09900.09900.09900.0990-
28 Sept 20220.09300.09900.09200.09900.099088,000
27 Sept 20220.10000.10000.10000.10000.100014,000
26 Sept 20220.10000.10000.10000.10000.100060,100
23 Sept 20220.10000.10000.10000.10000.100043,000
22 Sept 20220.10000.10000.09100.09100.091068,000
21 Sept 20220.10000.10000.09400.09400.094052,000
20 Sept 20220.10000.10000.10000.10000.1000-
19 Sept 20220.10500.10500.10000.10000.100058,700
16 Sept 20220.11100.11100.11100.11100.1110-
15 Sept 20220.11100.11100.11100.11100.1110-
14 Sept 20220.10300.11100.08600.11100.1110150,000
13 Sept 20220.10200.10200.10200.10200.1020-
12 Sept 20220.10200.10200.10200.10200.102027,000
09 Sept 20220.11800.11800.11800.11800.1180-
08 Sept 20220.11200.11900.11200.11800.118024,400
07 Sept 20220.11200.11200.11200.11200.1120-
06 Sept 20220.11200.11200.11200.11200.1120-
05 Sept 20220.11200.11200.10100.11200.1120133,500
02 Sept 20220.11200.11200.11200.11200.11207,800
01 Sept 20220.12500.12500.12500.12500.1250-
31 Aug 20220.12500.12500.12500.12500.1250-
30 Aug 20220.12500.12500.12500.12500.1250-
29 Aug 20220.12500.12500.12500.12500.1250-
26 Aug 20220.12500.12500.12500.12500.1250-
25 Aug 20220.12500.12500.12500.12500.1250-
24 Aug 20220.12500.12500.12500.12500.1250-
23 Aug 20220.12500.12500.12500.12500.1250-
22 Aug 20220.12500.12500.12500.12500.1250-
19 Aug 20220.12500.12500.12500.12500.1250-
18 Aug 20220.11600.12500.11600.12500.125010,100
17 Aug 20220.11600.11600.11600.11600.1160-
16 Aug 20220.12100.12100.11600.11600.116017,600
15 Aug 20220.12100.12100.12100.12100.1210-
12 Aug 20220.11100.12400.11100.12100.12105,100
11 Aug 20220.11500.11500.11500.11500.1150-
10 Aug 20220.11200.11500.11200.11500.11505,100
08 Aug 20220.10800.10800.10800.10800.1080-
05 Aug 20220.10800.10800.10800.10800.1080-
04 Aug 20220.10800.10800.10800.10800.1080-
03 Aug 20220.10800.10800.10800.10800.1080-
02 Aug 20220.10800.10800.10800.10800.1080-
01 Aug 20220.10800.10800.10800.10800.1080-
29 Jul 20220.10800.10800.10800.10800.1080-
28 Jul 20220.10800.10800.10800.10800.108040,000
27 Jul 20220.11000.11000.11000.11000.1100-
26 Jul 20220.11000.11000.11000.11000.1100-
25 Jul 20220.11000.11000.11000.11000.1100-
22 Jul 20220.11000.11000.11000.11000.1100-
21 Jul 20220.11000.11000.11000.11000.1100-
20 Jul 20220.11000.11000.11000.11000.1100-
19 Jul 20220.11000.11000.11000.11000.1100-
18 Jul 20220.10900.11000.10900.11000.11008,500
15 Jul 20220.11800.11800.11800.11800.1180-
14 Jul 20220.11800.11800.11800.11800.1180-
13 Jul 20220.11800.11800.11800.11800.1180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...