BHU.SI - SUTL Enterprise Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20190.58000.58500.58000.58500.58505,100
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-
30 May 20190.54500.54500.54500.54500.5450700
29 May 20190.54500.54500.54500.54500.54504,000
28 May 20190.54500.54500.54500.54500.5450-
27 May 20190.54500.54500.54500.54500.5450-
24 May 20190.54500.54500.54500.54500.5450-
23 May 20190.54500.54500.54500.54500.545028,500
23 May 20190.02 Dividend
22 May 20190.57500.57500.57500.57500.5550-
21 May 20190.57500.57500.57500.57500.5550-
17 May 20190.57500.57500.57500.57500.5550-
16 May 20190.57500.57500.57500.57500.5550-
15 May 20190.57500.57500.57500.57500.5550-
14 May 20190.57500.57500.57500.57500.5550-
13 May 20190.57500.57500.57500.57500.5550-
10 May 20190.57000.57500.57000.57500.555065,500
09 May 20190.57000.57000.57000.57000.55022,500
08 May 20190.58000.58000.58000.58000.5598-
07 May 20190.58000.58000.58000.58000.5598-
06 May 20190.58000.58000.58000.58000.559838,800
03 May 20190.58500.58500.58500.58500.564730,000
02 May 20190.59000.59000.59000.59000.569520,000
30 Apr 20190.59000.60000.59000.59500.574336,500
29 Apr 20190.59000.61000.59000.60000.579155,500
26 Apr 20190.58500.58500.58500.58500.5647-
25 Apr 20190.58500.58500.58500.58500.564713,000
24 Apr 20190.58000.58000.58000.58000.55985,000
23 Apr 20190.59000.59000.59000.59000.569510,000
22 Apr 20190.58500.58500.58500.58500.5647-
18 Apr 20190.58500.58500.58500.58500.56473,800
17 Apr 20190.65000.65000.65000.65000.6274-
16 Apr 20190.65000.65000.65000.65000.6274-
15 Apr 20190.59500.65000.59500.65000.62742,100
12 Apr 20190.60500.60500.58000.58000.55983,600
11 Apr 20190.60500.61000.60500.61000.588834,200
10 Apr 20190.58500.61000.58500.61000.588811,400
09 Apr 20190.58500.58500.58500.58500.5647500
08 Apr 20190.60000.60000.60000.60000.5791-
05 Apr 20190.60000.60000.60000.60000.5791-
04 Apr 20190.59000.60000.58000.60000.57915,300
03 Apr 20190.58000.58000.58000.58000.5598-
02 Apr 20190.58000.58000.58000.58000.5598-
01 Apr 20190.58000.58000.58000.58000.5598-
29 Mar 20190.58000.58000.58000.58000.5598-
28 Mar 20190.58000.58000.58000.58000.5598-
27 Mar 20190.58000.58000.58000.58000.55981,200
26 Mar 20190.61000.61000.56500.56500.545327,400
25 Mar 20190.62500.62500.62500.62500.6033-
22 Mar 20190.61500.66500.61500.62500.60338,300
21 Mar 20190.65000.65000.65000.65000.6274-
20 Mar 20190.65000.65000.65000.65000.6274-
19 Mar 20190.65000.65000.65000.65000.6274-
18 Mar 20190.65000.65000.65000.65000.6274-
15 Mar 20190.63000.65000.63000.65000.627447,200
14 Mar 20190.63000.63000.63000.63000.60815,000
13 Mar 20190.62000.63000.62000.63000.608125,000
12 Mar 20190.61500.63000.61000.63000.60812,700
11 Mar 20190.63000.63000.63000.63000.6081-
08 Mar 20190.63000.63000.63000.63000.6081-
07 Mar 20190.63000.63000.63000.63000.60816,600
06 Mar 20190.65000.65000.64000.64000.617710,000
05 Mar 20190.64000.65000.62000.65000.627433,100
04 Mar 20190.65000.65000.65000.65000.6274-
01 Mar 20190.65000.65000.65000.65000.6274-
28 Feb 20190.65000.65000.65000.65000.6274-
27 Feb 20190.65000.65000.65000.65000.6274-
26 Feb 20190.61500.65000.61500.65000.62745,800
25 Feb 20190.61000.61000.61000.61000.5888-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...