BKW.SI - Datapulse Technology Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20200.21000.21000.21000.21000.210016,600
21 Jan 20200.21000.21000.21000.21000.210016,600
20 Jan 20200.21000.21000.21000.21000.2100223,600
17 Jan 20200.21000.21000.21000.21000.21003,300
16 Jan 20200.21000.21000.21000.21000.21001,600
15 Jan 20200.21000.21000.21000.21000.210051,100
14 Jan 20200.21000.21000.21000.21000.210033,200
13 Jan 20200.21000.21000.21000.21000.21001,300
10 Jan 20200.21000.21000.21000.21000.21006,000
09 Jan 20200.21000.21000.21000.21000.2100-
08 Jan 20200.21000.21000.21000.21000.2100-
07 Jan 20200.21000.21000.21000.21000.21002,300
06 Jan 20200.21000.21000.21000.21000.2100370,200
03 Jan 20200.21000.21000.21000.21000.210010,000
02 Jan 20200.21000.21000.21000.21000.210050,000
31 Dec 20190.21000.21000.21000.21000.2100-
30 Dec 20190.21000.21000.21000.21000.21003,300
27 Dec 20190.21000.21000.21000.21000.2100800
26 Dec 20190.21000.21000.21000.21000.2100-
25 Dec 20190.21000.21000.21000.21000.2100-
24 Dec 20190.21000.21000.21000.21000.2100-
23 Dec 20190.21000.21000.21000.21000.210056,700
20 Dec 20190.21000.21000.21000.21000.2100-
19 Dec 20190.21000.21000.21000.21000.21004,600
18 Dec 20190.21500.23000.21000.21000.210095,400
17 Dec 20190.21000.21000.21000.21000.21004,000
16 Dec 20190.21000.21000.21000.21000.21002,000
13 Dec 20190.21000.21000.21000.21000.2100-
12 Dec 20190.21000.21000.21000.21000.2100-
11 Dec 20190.21000.21000.21000.21000.210010,800
10 Dec 20190.21000.21000.21000.21000.21001,000
09 Dec 20190.21000.21000.21000.21000.2100100,600
06 Dec 20190.21000.21000.21000.21000.210057,600
05 Dec 20190.21000.22000.21000.21000.2100175,600
04 Dec 20190.21000.21000.21000.21000.210010,000
03 Dec 20190.21000.21000.21000.21000.2100241,000
02 Dec 20190.21000.21000.21000.21000.2100-
29 Nov 20190.21000.21000.21000.21000.21002,700
28 Nov 20190.21000.21000.21000.21000.210020,000
27 Nov 20190.21000.21000.21000.21000.2100-
26 Nov 20190.21000.21000.21000.21000.210010,000
25 Nov 20190.21000.21000.21000.21000.2100-
22 Nov 20190.21000.21000.21000.21000.2100-
22 Nov 20190.005 Dividend
21 Nov 20190.21000.21000.21000.21000.205016,600
20 Nov 20190.21000.21000.21000.21000.2050-
19 Nov 20190.21000.21000.21000.21000.2050-
18 Nov 20190.21000.21000.21000.21000.2050208,200
15 Nov 20190.21000.21000.21000.21000.20503,300
14 Nov 20190.21000.21000.21000.21000.2050-
13 Nov 20190.21000.21000.21000.21000.205017,900
12 Nov 20190.21000.21500.21000.21500.20994,500
11 Nov 20190.22000.22000.22000.22000.2148-
08 Nov 20190.22000.22000.22000.22000.214810,000
07 Nov 20190.21000.21000.21000.21000.205035,600
06 Nov 20190.21500.21500.21000.21000.2050255,100
05 Nov 20190.21000.21000.21000.21000.20506,600
04 Nov 20190.21000.21000.21000.21000.205098,500
01 Nov 20190.21000.21000.21000.21000.2050-
31 Oct 20190.21000.21000.21000.21000.20501,500
30 Oct 20190.22500.22500.22000.22000.214825,200
29 Oct 20190.21500.23000.21500.23000.2245110,100
25 Oct 20190.21500.21500.21500.21500.20991,300
24 Oct 20190.21500.21500.21500.21500.2099150,000
23 Oct 20190.21000.21500.21000.21500.2099789,300
22 Oct 20190.24500.24500.24500.24500.2392-
21 Oct 20190.21000.24500.21000.24500.2392120,000
18 Oct 20190.21500.21500.21000.21000.205051,500
17 Oct 20190.21500.21500.21500.21500.2099-
16 Oct 20190.21000.21500.21000.21500.209913,400
15 Oct 20190.20500.20500.20500.20500.2001-
14 Oct 20190.20000.20500.20000.20500.200115,700
11 Oct 20190.20000.20000.20000.20000.195217,600
10 Oct 20190.20000.20500.20000.20000.195231,600
09 Oct 20190.20000.20000.20000.20000.195225,200
08 Oct 20190.20000.20000.20000.20000.195222,000
07 Oct 20190.20000.20000.20000.20000.195228,200
04 Oct 20190.20000.20000.20000.20000.19525,000
03 Oct 20190.20000.20000.19500.19500.1904106,600
02 Oct 20190.20000.20000.20000.20000.195243,300
01 Oct 20190.20000.20000.20000.20000.1952-
30 Sep 20190.20500.20500.17200.20000.1952110,500
27 Sep 20190.20500.20500.20500.20500.2001-
26 Sep 20190.20500.20500.20500.20500.2001-
25 Sep 20190.20500.20500.20500.20500.20019,800
24 Sep 20190.20500.20500.20500.20500.2001-
23 Sep 20190.20500.20500.20500.20500.2001160,900
20 Sep 20190.21000.21000.21000.21000.205050,600
19 Sep 20190.21000.21500.21000.21000.205053,300
18 Sep 20190.21000.21000.21000.21000.20506,600
17 Sep 20190.22500.22500.22500.22500.2196-
16 Sep 20190.22000.22500.22000.22500.219640,000
13 Sep 20190.22000.22000.21000.22000.2148205,300
12 Sep 20190.21000.21000.21000.21000.2050510,000
11 Sep 20190.21000.21500.21000.21000.2050415,300
10 Sep 20190.21000.21000.20500.20500.200119,300
09 Sep 20190.21500.21500.21500.21500.2099-
06 Sep 20190.21500.21500.21500.21500.2099-
05 Sep 20190.21500.21500.21500.21500.2099100
04 Sep 20190.22000.22000.21000.21000.205054,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...