Singapore markets closed

Ellipsiz Ltd (BIX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.31500.0000 (0.00%)
At close: 12:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.31500.31500.31500.31500.31506,900
25 May 20220.31000.31500.31000.31500.31501,900
24 May 20220.30500.30500.30500.30500.3050-
23 May 20220.30500.30500.30500.30500.3050900
20 May 20220.30500.30500.30500.30500.305010,400
19 May 20220.30500.30500.30500.30500.3050-
18 May 20220.30500.30500.30500.30500.3050-
17 May 20220.30500.30500.30500.30500.3050-
13 May 20220.30500.30500.30500.30500.3050-
12 May 20220.30500.30500.30500.30500.30505,300
11 May 20220.31000.31000.31000.31000.3100200
10 May 20220.32000.32000.32000.32000.3200-
09 May 20220.31500.32000.31500.32000.320031,100
06 May 20220.30500.30500.30500.30500.3050300
05 May 20220.31000.31500.31000.31500.315040,100
04 May 20220.31500.31500.30500.30500.305053,700
29 Apr 20220.31000.31000.31000.31000.3100-
28 Apr 20220.31500.31500.31000.31000.310021,100
27 Apr 20220.32000.32000.32000.32000.3200500
26 Apr 20220.32500.32500.32500.32500.32503,000
25 Apr 20220.33000.33000.33000.33000.3300-
22 Apr 20220.33000.33000.33000.33000.33001,800
21 Apr 20220.33000.33500.33000.33500.3350150,200
20 Apr 20220.36500.36500.36500.36500.3650-
19 Apr 20220.31000.36500.31000.36500.36505,500
18 Apr 20220.36000.36000.36000.36000.3600-
14 Apr 20220.36000.36000.36000.36000.3600-
13 Apr 20220.36500.36500.36000.36000.36001,100
12 Apr 20220.33500.33500.33500.33500.3350-
11 Apr 20220.33500.33500.33500.33500.3350-
08 Apr 20220.33500.33500.33500.33500.3350-
07 Apr 20220.33500.33500.33500.33500.3350-
06 Apr 20220.33000.33500.33000.33500.33509,000
05 Apr 20220.30500.30500.30500.30500.30505,000
04 Apr 20220.32000.32000.32000.32000.32006,200
01 Apr 20220.33000.33000.33000.33000.3300-
31 Mar 20220.33000.33000.33000.33000.3300-
30 Mar 20220.32500.33500.32500.33000.330010,500
29 Mar 20220.32000.32500.32000.32500.32501,700
28 Mar 20220.31500.31500.31500.31500.3150-
25 Mar 20220.31500.31500.31500.31500.31502,400
24 Mar 20220.32000.32000.32000.32000.3200-
23 Mar 20220.32000.32000.32000.32000.3200-
22 Mar 20220.31000.32000.31000.32000.320011,000
21 Mar 20220.32000.32000.32000.32000.3200-
18 Mar 20220.32000.32000.32000.32000.3200-
17 Mar 20220.32000.32000.32000.32000.320012,000
16 Mar 20220.31000.31000.31000.31000.3100-
15 Mar 20220.31000.31000.31000.31000.3100-
14 Mar 20220.31000.31000.31000.31000.3100900
11 Mar 20220.31500.31500.31500.31500.3150-
10 Mar 20220.31500.31500.31500.31500.3150-
09 Mar 20220.31500.31500.31500.31500.3150-
08 Mar 20220.31500.31500.31500.31500.315010,000
07 Mar 20220.32000.32000.32000.32000.3200-
04 Mar 20220.32000.32000.32000.32000.320014,500
03 Mar 20220.32000.32000.32000.32000.3200-
02 Mar 20220.32000.32000.32000.32000.3200-
01 Mar 20220.32000.32000.32000.32000.3200-
28 Feb 20220.32000.32000.32000.32000.320025,000
25 Feb 20220.30500.30500.30500.30500.3050-
24 Feb 20220.31500.31500.30500.30500.305030,000
23 Feb 20220.32000.32500.32000.32500.32504,500
22 Feb 20220.31500.31500.31500.31500.3150-
21 Feb 20220.31500.31500.31500.31500.3150-
18 Feb 20220.31500.31500.31500.31500.3150-
17 Feb 20220.31500.31500.31500.31500.315020,000
16 Feb 20220.35000.35500.31500.31500.315043,400
15 Feb 20220.32000.32000.32000.32000.3200400
14 Feb 20220.33000.33000.32000.32000.320016,000
11 Feb 20220.33000.33000.33000.33000.33002,500
10 Feb 20220.35500.35500.35500.35500.3550200
09 Feb 20220.35000.35000.35000.35000.3500100
08 Feb 20220.32000.32000.32000.32000.3200-
07 Feb 20220.32000.32000.32000.32000.3200-
04 Feb 20220.32000.32000.32000.32000.3200-
03 Feb 20220.32000.32000.32000.32000.3200-
31 Jan 20220.32000.32000.32000.32000.320010,000
28 Jan 20220.32500.32500.32500.32500.3250-
27 Jan 20220.32500.32500.32500.32500.3250-
26 Jan 20220.33000.33000.32500.32500.325037,300
25 Jan 20220.33000.33000.33000.33000.33002,000
24 Jan 20220.33000.33000.33000.33000.33004,000
21 Jan 20220.33000.33000.33000.33000.3300-
20 Jan 20220.33000.33000.33000.33000.330023,000
19 Jan 20220.34000.34000.32000.32000.32006,300
18 Jan 20220.33000.34000.33000.34000.340083,900
17 Jan 20220.33000.33000.32500.33000.33003,400
14 Jan 20220.33000.33000.33000.33000.33008,000
13 Jan 20220.32000.32000.32000.32000.3200-
12 Jan 20220.32000.32000.32000.32000.3200-
11 Jan 20220.32000.32000.32000.32000.3200-
10 Jan 20220.32000.32000.32000.32000.320015,000
07 Jan 20220.33000.33000.33000.33000.3300-
06 Jan 20220.33000.33000.33000.33000.330010,000
05 Jan 20220.33000.33000.33000.33000.3300-
04 Jan 20220.33000.33000.33000.33000.3300-
03 Jan 20220.33000.33000.33000.33000.3300-
31 Dec 20210.33000.33000.33000.33000.3300-
30 Dec 20210.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...