BKW.SI - Datapulse Technology Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20190.22000.22500.22000.22500.225040,000
16 Sep 20190.22000.22500.22000.22500.225040,000
13 Sep 20190.22000.22000.21000.22000.2200205,300
12 Sep 20190.21000.21000.21000.21000.2100510,000
11 Sep 20190.21000.21500.21000.21000.2100415,300
10 Sep 20190.21000.21000.20500.20500.205019,300
09 Sep 20190.21500.21500.21500.21500.2150-
06 Sep 20190.21500.21500.21500.21500.2150-
05 Sep 20190.21500.21500.21500.21500.2150100
04 Sep 20190.22000.22000.21000.21000.210054,300
03 Sep 20190.22000.22000.22000.22000.2200205,000
02 Sep 20190.21500.22000.21500.22000.2200170,000
30 Aug 20190.22000.22000.20500.21500.2150121,600
29 Aug 20190.22000.23500.22000.23500.235016,600
28 Aug 20190.22500.24000.21500.24000.2400562,800
27 Aug 20190.21500.23000.21000.22500.225045,900
26 Aug 20190.22500.22500.20000.21000.2100150,900
23 Aug 20190.23500.23500.23000.23000.23001,068,400
22 Aug 20190.23000.23000.23000.23000.2300620,000
21 Aug 20190.22500.22500.22500.22500.2250-
20 Aug 20190.22500.22500.22500.22500.225028,300
19 Aug 20190.23000.23000.23000.23000.230040,000
16 Aug 20190.24000.24000.24000.24000.2400-
15 Aug 20190.24000.24000.24000.24000.2400-
14 Aug 20190.24000.24000.24000.24000.2400-
13 Aug 20190.22000.24000.22000.24000.24004,300
08 Aug 20190.22000.22000.22000.22000.22001,000
07 Aug 20190.23500.23500.23500.23500.2350-
06 Aug 20190.23500.23500.23500.23500.235015,000
05 Aug 20190.24000.24000.24000.24000.2400-
02 Aug 20190.24000.24000.24000.24000.2400-
01 Aug 20190.24000.24000.24000.24000.2400-
31 Jul 20190.24000.24000.24000.24000.2400100
30 Jul 20190.25000.25000.25000.25000.2500145,700
29 Jul 20190.25500.25500.25000.25000.2500711,700
26 Jul 20190.25000.25000.24500.25000.2500130,600
25 Jul 20190.25000.25000.25000.25000.2500156,800
24 Jul 20190.24500.25000.24500.25000.250013,600
23 Jul 20190.24000.24500.24000.24500.24503,700
22 Jul 20190.23500.23500.23500.23500.23503,600
19 Jul 20190.23500.24500.23500.24500.245030,700
18 Jul 20190.24500.24500.24500.24500.2450-
17 Jul 20190.23500.24500.23500.24500.24504,300
16 Jul 20190.24000.24000.23500.24000.240033,600
15 Jul 20190.24500.24500.24000.24500.245029,800
12 Jul 20190.25000.25500.24000.24000.240017,600
11 Jul 20190.26000.26000.25000.26000.260010,000
10 Jul 20190.25500.26000.25500.26000.260071,000
09 Jul 20190.28500.28500.25500.27000.27001,000,900
08 Jul 20190.30000.30000.30000.30000.3000-
05 Jul 20190.30000.30000.30000.30000.3000-
04 Jul 20190.23000.30000.23000.30000.30001,188,000
03 Jul 20190.25000.25000.24000.24000.24008,300
02 Jul 20190.23000.25000.23000.25000.250015,600
01 Jul 20190.24000.24000.24000.24000.240043,900
28 Jun 20190.23000.24500.23000.24500.24508,500
27 Jun 20190.23000.25500.22000.24500.2450190,600
26 Jun 20190.23500.26000.23500.25000.2500108,100
25 Jun 20190.23500.24000.22000.22000.220033,200
24 Jun 20190.23000.23000.21500.21500.215072,500
21 Jun 20190.23500.23500.23500.23500.2350100
20 Jun 20190.23500.25000.23000.25000.250010,700
19 Jun 20190.23500.25000.23000.25000.250018,000
18 Jun 20190.23000.23000.23000.23000.230013,200
17 Jun 20190.23000.23000.23000.23000.23004,000
14 Jun 20190.21500.25000.21500.25000.25003,000
13 Jun 20190.25000.25000.21500.25000.250029,000
12 Jun 20190.26000.26000.26000.26000.26003,000
11 Jun 20190.24000.26000.24000.26000.260028,600
10 Jun 20190.21000.21000.21000.21000.2100-
07 Jun 20190.21000.21000.21000.21000.2100-
06 Jun 20190.21000.21000.21000.21000.2100-
04 Jun 20190.21000.21000.21000.21000.2100-
03 Jun 20190.21000.21000.21000.21000.21002,000
31 May 20190.23000.23000.23000.23000.2300-
30 May 20190.24000.24000.23000.23000.230022,200
29 May 20190.24000.24000.24000.24000.2400-
28 May 20190.24000.24000.24000.24000.24009,200
27 May 20190.24000.24000.24000.24000.240014,300
24 May 20190.24000.24000.24000.24000.2400-
23 May 20190.24000.24000.24000.24000.2400-
22 May 20190.24000.24000.24000.24000.24001,300
21 May 20190.24000.24000.24000.24000.240013,300
17 May 20190.24000.24000.24000.24000.2400-
16 May 20190.24000.24000.24000.24000.24008,300
15 May 20190.24500.24500.24500.24500.2450-
14 May 20190.24500.24500.24500.24500.2450600
13 May 20190.25000.25000.24500.24500.245022,000
10 May 20190.26000.26000.25000.25500.25501,553,700
09 May 20190.25500.26000.25000.25000.25001,550,000
08 May 20190.24500.25000.24500.24500.245026,000
07 May 20190.25000.25000.25000.25000.250011,700
06 May 20190.25500.25500.25500.25500.255016,000
03 May 20190.25000.25000.25000.25000.250042,000
02 May 20190.25500.26000.25000.25000.2500560,200
30 Apr 20190.25000.26000.25000.26000.2600587,500
29 Apr 20190.25000.26000.25000.25000.2500618,600
26 Apr 20190.25000.25000.25000.25000.2500-
25 Apr 20190.25000.25000.25000.25000.2500-
24 Apr 20190.25000.26000.25000.25000.2500535,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...