BHU.SI - SUTL Enterprise Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.51000.51000.51000.51000.5100-
23 Jan 20200.51000.51000.51000.51000.5100-
22 Jan 20200.51000.51000.51000.51000.5100-
21 Jan 20200.51000.51000.51000.51000.5100-
20 Jan 20200.53000.53000.51000.51000.5100125,400
17 Jan 20200.53000.53000.53000.53000.530027,400
16 Jan 20200.53000.53000.53000.53000.530047,200
15 Jan 20200.53000.53000.53000.53000.5300-
14 Jan 20200.53000.53000.53000.53000.5300146,900
13 Jan 20200.54000.54000.54000.54000.5400-
10 Jan 20200.54000.54000.54000.54000.5400-
09 Jan 20200.53000.56000.53000.54000.540084,000
08 Jan 20200.53500.53500.53000.53000.530012,500
07 Jan 20200.54000.54000.54000.54000.5400-
06 Jan 20200.54000.54000.54000.54000.5400-
03 Jan 20200.54000.54000.54000.54000.5400-
02 Jan 20200.54000.54000.54000.54000.540010,400
31 Dec 20190.53000.53000.53000.53000.53001,100
30 Dec 20190.52000.52000.52000.52000.520012,000
27 Dec 20190.51000.51500.51000.51500.515017,700
26 Dec 20190.50000.50000.50000.50000.5000-
25 Dec 20190.50000.50000.50000.50000.5000-
24 Dec 20190.50000.50000.50000.50000.5000-
23 Dec 20190.50000.50000.50000.50000.5000-
20 Dec 20190.50000.50000.50000.50000.50001,000
19 Dec 20190.49500.49500.49500.49500.4950-
18 Dec 20190.49500.49500.49500.49500.4950174,500
17 Dec 20190.50000.50000.50000.50000.5000200
16 Dec 20190.50000.50000.50000.50000.50003,500
13 Dec 20190.50000.50000.50000.50000.50008,000
12 Dec 20190.50000.50000.50000.50000.50007,700
11 Dec 20190.50500.51000.50500.51000.51004,200
10 Dec 20190.51500.51500.51500.51500.5150-
09 Dec 20190.51500.51500.51500.51500.5150-
06 Dec 20190.51500.51500.51500.51500.5150-
05 Dec 20190.51500.51500.51500.51500.515025,000
04 Dec 20190.52000.52000.50000.51500.5150124,400
03 Dec 20190.51500.51500.51500.51500.5150-
02 Dec 20190.51500.51500.51500.51500.5150-
29 Nov 20190.51500.51500.51500.51500.515030,000
28 Nov 20190.52000.52000.51500.51500.515015,000
27 Nov 20190.52000.52000.52000.52000.5200-
26 Nov 20190.53500.53500.52000.52000.520013,100
25 Nov 20190.52000.52000.52000.52000.5200-
22 Nov 20190.55500.55500.51500.52000.520029,300
21 Nov 20190.56500.56500.56500.56500.5650-
20 Nov 20190.56500.56500.56500.56500.5650-
19 Nov 20190.56500.56500.56500.56500.5650-
18 Nov 20190.56500.56500.56500.56500.5650-
15 Nov 20190.52500.56500.52500.56500.565013,600
14 Nov 20190.53000.53000.51500.51500.515018,100
13 Nov 20190.54000.54000.54000.54000.5400-
12 Nov 20190.54000.54000.54000.54000.5400-
11 Nov 20190.54000.54000.54000.54000.540012,000
08 Nov 20190.53500.53500.53500.53500.53502,000
07 Nov 20190.54000.54000.53500.53500.53504,300
06 Nov 20190.54000.54000.54000.54000.5400-
05 Nov 20190.54000.54000.54000.54000.5400-
04 Nov 20190.54000.54000.54000.54000.5400-
01 Nov 20190.54000.54000.54000.54000.5400-
31 Oct 20190.54000.54000.54000.54000.5400-
30 Oct 20190.54000.54000.54000.54000.5400-
29 Oct 20190.54000.54000.54000.54000.54002,000
25 Oct 20190.54000.55000.54000.55000.550012,600
24 Oct 20190.54000.54000.54000.54000.5400-
23 Oct 20190.54000.54000.54000.54000.5400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...