Singapore markets closed

Union Steel Holdings Limited (BLA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6000-0.0450 (-6.98%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.64500.64500.64500.64500.6450-
25 Nov 20210.64500.64500.64500.64500.6450-
24 Nov 20210.61500.64500.61000.64500.64502,400
23 Nov 20210.61500.61500.61500.61500.6150-
22 Nov 20210.61500.61500.61500.61500.615014,600
19 Nov 20210.62500.62500.62500.62500.6250-
18 Nov 20210.62000.62500.62000.62500.625012,000
17 Nov 20210.62500.62500.62500.62500.6250-
16 Nov 20210.62500.62500.62500.62500.6250-
15 Nov 20210.61500.62500.61500.62500.62508,000
12 Nov 20210.62000.62000.62000.62000.6200-
11 Nov 20210.62000.62000.62000.62000.620015,000
10 Nov 20210.62000.64000.62000.63500.63509,000
09 Nov 20210.67500.67500.67500.67500.6750-
08 Nov 20210.67500.67500.67500.67500.67508,000
05 Nov 20210.67500.68000.67500.67500.6750193,400
05 Nov 20210.04 Dividend
03 Nov 20210.70000.70000.69500.70000.6600103,900
02 Nov 20210.69500.69500.69500.69500.655352,200
01 Nov 20210.70000.70000.68500.69500.6553521,800
29 Oct 20210.66000.66000.66000.66000.6223-
28 Oct 20210.65500.66000.65000.66000.622328,700
27 Oct 20210.64000.64000.64000.64000.6034-
26 Oct 20210.64000.64000.64000.64000.6034-
25 Oct 20210.64000.64000.64000.64000.6034-
22 Oct 20210.64000.64000.64000.64000.6034-
21 Oct 20210.64000.64000.64000.64000.6034-
20 Oct 20210.64000.64000.64000.64000.6034-
19 Oct 20210.64000.64000.64000.64000.6034-
18 Oct 20210.64000.64000.64000.64000.6034-
15 Oct 20210.64000.64000.64000.64000.6034-
14 Oct 20210.63000.64000.63000.64000.603412,500
13 Oct 20210.68500.68500.68500.68500.6459-
12 Oct 20210.67500.68500.67500.68500.64592,000
11 Oct 20210.68000.68000.68000.68000.6411-
08 Oct 20210.68000.68000.68000.68000.6411-
07 Oct 20210.68000.68000.68000.68000.6411-
06 Oct 20210.59500.68000.59500.68000.64111,000
05 Oct 20210.58500.58500.58500.58500.5516-
04 Oct 20210.58500.58500.58500.58500.5516-
01 Oct 20210.58500.58500.58500.58500.5516-
30 Sep 20210.58500.58500.58500.58500.5516-
29 Sep 20210.58500.58500.58500.58500.5516-
28 Sep 20210.58500.58500.58500.58500.5516-
27 Sep 20210.58500.58500.58500.58500.5516-
24 Sep 20210.58500.58500.58500.58500.5516-
23 Sep 20210.58500.58500.58500.58500.5516-
22 Sep 20210.61000.65000.58500.58500.55163,300
21 Sep 20210.65000.65000.65000.65000.6129-
20 Sep 20210.65000.65000.65000.65000.6129300
17 Sep 20210.65000.65000.65000.65000.61295,000
16 Sep 20210.64000.64000.64000.64000.6034-
15 Sep 20210.64000.64000.64000.64000.6034-
14 Sep 20210.64000.64000.64000.64000.6034-
13 Sep 20210.64000.64000.64000.64000.6034-
10 Sep 20210.64000.64000.64000.64000.603414,400
09 Sep 20210.68500.68500.68500.68500.6459-
08 Sep 20210.68500.68500.68500.68500.645912,000
07 Sep 20210.68500.68500.68500.68500.64592,600
06 Sep 20210.69000.69000.69000.69000.6506-
03 Sep 20210.69000.69000.69000.69000.6506-
02 Sep 20210.68500.69000.68500.69000.65065,300
01 Sep 20210.69000.69000.69000.69000.65067,800
31 Aug 20210.70000.70000.70000.70000.660015,000
30 Aug 20210.69500.71000.69500.71000.669483,000
27 Aug 20210.69500.69500.69000.69500.655314,400
26 Aug 20210.75500.76500.70000.70000.6600159,600
25 Aug 20210.70000.71500.70000.71500.674121,900
24 Aug 20210.70000.70000.70000.70000.6600-
23 Aug 20210.70000.70000.70000.70000.660010,000
20 Aug 20210.70000.71000.69500.71000.669422,000
19 Aug 20210.71000.71000.70500.70500.664731,300
18 Aug 20210.69000.70000.69000.70000.660020,700
17 Aug 20210.69000.69000.69000.69000.65061,600
16 Aug 20210.74000.74000.74000.74000.697769,000
13 Aug 20210.64500.72000.64500.72000.6789204,100
12 Aug 20210.57000.60000.57000.60000.565716,700
11 Aug 20210.58500.58500.54500.55000.518621,000
10 Aug 20210.44000.44000.44000.44000.4149-
06 Aug 20210.44000.44000.44000.44000.4149-
05 Aug 20210.44000.44000.44000.44000.4149-
04 Aug 20210.44000.44000.44000.44000.4149-
03 Aug 20210.44000.44000.44000.44000.4149-
02 Aug 20210.44000.44000.44000.44000.4149-
30 Jul 20210.44000.44000.44000.44000.4149-
29 Jul 20210.44000.44000.44000.44000.4149-
28 Jul 20210.44000.44000.44000.44000.4149-
27 Jul 20210.44000.44000.44000.44000.4149-
26 Jul 20210.44000.44000.44000.44000.4149-
23 Jul 20210.44000.44000.44000.44000.4149-
22 Jul 20210.44000.44000.44000.44000.414910,400
21 Jul 20210.59000.59000.59000.59000.5563-
19 Jul 20210.59000.59000.59000.59000.5563-
16 Jul 20210.59000.59000.59000.59000.5563-
15 Jul 20210.59000.59000.59000.59000.5563-
14 Jul 20210.59000.59000.59000.59000.5563-
13 Jul 20210.59000.59000.59000.59000.5563-
12 Jul 20210.59000.59000.59000.59000.5563-
09 Jul 20210.59000.59000.59000.59000.5563-
08 Jul 20210.59000.59000.59000.59000.5563-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...