BHU.SI - SUTL Enterprise Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20190.54000.54000.54000.54000.5400-
21 Oct 20190.54000.54000.53500.54000.54007,000
18 Oct 20190.54000.54000.54000.54000.5400-
17 Oct 20190.54000.54000.54000.54000.5400-
16 Oct 20190.54500.54500.54000.54000.54001,000
15 Oct 20190.55500.55500.55500.55500.55503,800
14 Oct 20190.55500.55500.55500.55500.5550-
11 Oct 20190.55500.55500.55500.55500.55501,100
10 Oct 20190.56500.56500.56500.56500.5650-
09 Oct 20190.53000.56500.51500.56500.56503,300
08 Oct 20190.53500.53500.53500.53500.5350-
07 Oct 20190.53500.53500.53500.53500.5350100
04 Oct 20190.54000.54000.53500.53500.53508,100
03 Oct 20190.55000.55000.55000.55000.5500-
02 Oct 20190.55000.55000.55000.55000.5500-
01 Oct 20190.55000.55000.55000.55000.5500-
30 Sep 20190.55000.55000.55000.55000.5500-
27 Sep 20190.55000.55000.55000.55000.5500-
26 Sep 20190.55000.55000.55000.55000.550010,000
25 Sep 20190.54000.54000.54000.54000.5400-
24 Sep 20190.54000.54000.54000.54000.5400-
23 Sep 20190.54000.54000.54000.54000.5400-
20 Sep 20190.54000.54000.54000.54000.5400-
19 Sep 20190.54000.54000.54000.54000.540031,300
18 Sep 20190.53500.53500.53500.53500.53502,500
17 Sep 20190.53500.53500.53500.53500.53501,400
16 Sep 20190.54000.54000.54000.54000.5400-
13 Sep 20190.54000.54000.54000.54000.54002,100
12 Sep 20190.55500.55500.55500.55500.5550-
11 Sep 20190.55500.55500.55500.55500.5550-
10 Sep 20190.53000.55500.53000.55500.555034,300
09 Sep 20190.53000.53000.53000.53000.5300-
06 Sep 20190.54500.54500.53000.53000.5300200
05 Sep 20190.54000.55500.54000.55500.55501,800
04 Sep 20190.53000.53000.53000.53000.53002,700
03 Sep 20190.54000.55000.54000.54000.54004,900
02 Sep 20190.53500.54000.53000.53000.53006,500
30 Aug 20190.53500.53500.53500.53500.5350-
29 Aug 20190.54000.54000.53500.53500.535022,900
28 Aug 20190.54000.54000.54000.54000.54002,900
27 Aug 20190.55500.55500.55500.55500.5550-
26 Aug 20190.55500.55500.55500.55500.5550-
23 Aug 20190.55500.55500.55500.55500.5550-
22 Aug 20190.55500.55500.55500.55500.5550-
21 Aug 20190.55500.55500.55500.55500.5550-
20 Aug 20190.54000.56000.54000.55500.555049,200
19 Aug 20190.54000.55000.54000.54500.54503,300
16 Aug 20190.54500.54500.54000.54000.540020,000
15 Aug 20190.55000.55000.54500.54500.545036,500
14 Aug 20190.55000.57000.55000.55500.555033,500
13 Aug 20190.54500.54500.54500.54500.54502,000
08 Aug 20190.55000.55000.55000.55000.55007,000
07 Aug 20190.56000.58500.56000.56000.560028,200
06 Aug 20190.55000.55000.55000.55000.5500-
05 Aug 20190.55000.55000.55000.55000.5500-
02 Aug 20190.55500.56000.55000.55000.550032,700
01 Aug 20190.55500.55500.55000.55000.550020,000
31 Jul 20190.56000.56000.55000.55000.55006,100
30 Jul 20190.56000.56000.55000.55000.55006,100
29 Jul 20190.57000.57000.57000.57000.5700-
26 Jul 20190.57000.57000.57000.57000.5700-
25 Jul 20190.58500.58500.53500.57000.5700210,000
24 Jul 20190.59500.59500.59500.59500.5950-
23 Jul 20190.59500.59500.59500.59500.5950-
22 Jul 20190.57500.59500.57000.59500.59504,100
19 Jul 20190.56000.57000.56000.56000.56002,700
18 Jul 20190.56500.57000.56500.56500.56504,700
17 Jul 20190.58500.58500.58500.58500.5850-
16 Jul 20190.58000.58500.58000.58500.58505,100
15 Jul 20190.60000.60000.59000.59000.59002,700
12 Jul 20190.61000.61000.61000.61000.61008,900
11 Jul 20190.61500.61500.61500.61500.6150-
10 Jul 20190.61500.61500.61500.61500.61501,100
09 Jul 20190.56000.62500.56000.62500.62503,600
08 Jul 20190.56000.57000.55000.56000.560019,700
05 Jul 20190.57000.57000.54000.57000.570081,900
04 Jul 20190.58000.58000.58000.58000.5800-
03 Jul 20190.58000.58000.58000.58000.5800-
02 Jul 20190.58000.58000.58000.58000.5800500
01 Jul 20190.58000.58000.58000.58000.580022,000
28 Jun 20190.57500.57500.57500.57500.57501,000
27 Jun 20190.57500.57500.57500.57500.5750200
26 Jun 20190.57500.57500.57500.57500.5750-
25 Jun 20190.57500.57500.57500.57500.5750-
24 Jun 20190.57500.57500.57500.57500.5750-
21 Jun 20190.57500.57500.57500.57500.5750-
20 Jun 20190.57500.57500.57500.57500.57504,400
19 Jun 20190.55000.58000.54500.57500.575021,600
18 Jun 20190.54500.54500.54500.54500.545011,000
17 Jun 20190.57000.57000.54000.54000.540016,100
14 Jun 20190.57000.57000.57000.57000.5700110,700
13 Jun 20190.55500.55500.55500.55500.55506,000
12 Jun 20190.55000.55000.55000.55000.550025,000
11 Jun 20190.54000.54000.54000.54000.540011,000
10 Jun 20190.54500.54500.54500.54500.5450-
07 Jun 20190.54500.54500.54500.54500.5450-
06 Jun 20190.54500.54500.54500.54500.5450-
04 Jun 20190.54500.54500.54500.54500.5450-
03 Jun 20190.54500.54500.54500.54500.5450-
31 May 20190.54500.54500.54500.54500.5450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...