BLL.SI - PSL Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20200.12000.12000.12000.12000.120048,600
06 Jul 20200.08900.09000.08900.09000.090086,800
03 Jul 20200.06100.06100.06100.06100.0610-
02 Jul 20200.06100.06100.06100.06100.0610-
01 Jul 20200.06100.06100.06100.06100.0610-
30 Jun 20200.06100.06100.06100.06100.0610-
29 Jun 20200.07000.07000.06100.06100.061048,200
26 Jun 20200.07000.07000.07000.07000.0700-
25 Jun 20200.07500.07500.07000.07000.070070,000
24 Jun 20200.08000.08000.07500.07500.075054,000
23 Jun 20200.07600.08900.07600.08000.080054,000
22 Jun 20200.07000.07900.05500.07700.0770393,400
19 Jun 20200.08900.08900.08900.08900.0890-
18 Jun 20200.08900.08900.08900.08900.0890-
17 Jun 20200.08900.08900.08900.08900.0890-
16 Jun 20200.08900.08900.08900.08900.089010,000
15 Jun 20200.08300.08300.08300.08300.08301,200
12 Jun 20200.09000.09000.09000.09000.0900-
11 Jun 20200.09000.09000.09000.09000.0900-
10 Jun 20200.09000.09000.09000.09000.0900-
09 Jun 20200.07000.09000.06300.09000.090022,200
08 Jun 20200.09000.09000.09000.09000.0900-
05 Jun 20200.05900.09000.05900.09000.090060,100
04 Jun 20200.07200.08500.07200.08500.085075,400
03 Jun 20200.07300.07300.07300.07300.073014,300
02 Jun 20200.07500.07500.07500.07500.075014,500
01 Jun 20200.03700.03700.03700.03700.0370-
29 May 20200.03700.03700.03700.03700.0370-
28 May 20200.03700.03700.03700.03700.0370-
27 May 20200.03700.03700.03700.03700.0370-
26 May 20200.03700.03700.03700.03700.0370-
22 May 20200.03700.03700.03700.03700.0370-
21 May 20200.03700.03700.03700.03700.0370-
20 May 20200.03700.03700.03700.03700.0370-
19 May 20200.03700.03700.03700.03700.0370-
18 May 20200.03700.03700.03700.03700.0370-
15 May 20200.03700.03700.03700.03700.0370-
14 May 20200.03700.03700.03700.03700.0370-
13 May 20200.03700.03700.03700.03700.0370-
12 May 20200.03700.03700.03700.03700.03702,000
11 May 20200.03600.03600.03600.03600.0360-
08 May 20200.03600.03600.03600.03600.0360-
06 May 20200.03600.03600.03600.03600.0360-
05 May 20200.03600.03600.03600.03600.0360-
04 May 20200.03600.03600.03600.03600.0360-
30 Apr 20200.03600.03600.03600.03600.0360-
29 Apr 20200.03600.03600.03600.03600.0360-
28 Apr 20200.03600.03600.03600.03600.0360-
27 Apr 20200.03600.03600.03600.03600.0360-
24 Apr 20200.03600.03600.03600.03600.0360-
23 Apr 20200.04700.06700.03400.03600.0360117,400
22 Apr 20200.04700.04700.04700.04700.0470-
21 Apr 20200.04700.04700.04700.04700.0470-
20 Apr 20200.04700.04700.04700.04700.0470-
17 Apr 20200.04700.04700.04700.04700.0470-
16 Apr 20200.04700.04700.04700.04700.0470-
15 Apr 20200.04700.04700.04700.04700.0470-
14 Apr 20200.04700.04700.04700.04700.0470-
13 Apr 20200.04700.04700.04700.04700.0470-
09 Apr 20200.04700.04700.04700.04700.0470-
08 Apr 20200.04700.04700.04700.04700.0470-
07 Apr 20200.04700.04700.04700.04700.0470-
06 Apr 20200.04700.04700.04700.04700.0470-
03 Apr 20200.04700.04700.04700.04700.0470-
02 Apr 20200.04700.04700.04700.04700.0470-
01 Apr 20200.04700.04700.04700.04700.0470-
31 Mar 20200.04700.04700.04700.04700.0470-
30 Mar 20200.04700.04700.04700.04700.04705,000
27 Mar 20200.06000.06000.06000.06000.0600-
26 Mar 20200.06000.06000.06000.06000.0600-
25 Mar 20200.06000.06000.06000.06000.0600-
24 Mar 20200.06000.06000.06000.06000.0600-
23 Mar 20200.06000.06000.06000.06000.0600-
20 Mar 20200.06000.06000.06000.06000.0600-
19 Mar 20200.06000.06000.06000.06000.0600-
18 Mar 20200.06000.06000.06000.06000.0600-
17 Mar 20200.06000.06000.06000.06000.060019,900
16 Mar 20200.07000.07000.07000.07000.0700-
13 Mar 20200.07000.07000.07000.07000.0700-
12 Mar 20200.07000.07000.07000.07000.0700-
11 Mar 20200.07000.07000.07000.07000.070013,500
10 Mar 20200.09300.09300.09300.09300.0930-
09 Mar 20200.09300.09300.09300.09300.0930-
06 Mar 20200.09300.09300.09300.09300.0930-
05 Mar 20200.09300.09300.09300.09300.0930-
04 Mar 20200.09300.09300.09300.09300.0930-
03 Mar 20200.09300.09300.09300.09300.0930-
02 Mar 20200.09300.09300.09300.09300.0930-
28 Feb 20200.09300.09300.09300.09300.0930-
27 Feb 20200.09300.09300.09300.09300.093030,000
26 Feb 20200.09300.09300.09300.09300.0930109,200
25 Feb 20200.09300.09300.09300.09300.0930-
24 Feb 20200.09300.09300.09300.09300.0930-
21 Feb 20200.09300.09300.09300.09300.0930-
20 Feb 20200.09300.09300.09300.09300.0930-
19 Feb 20200.09300.09300.09300.09300.0930-
18 Feb 20200.09300.09300.09300.09300.09301,000
17 Feb 20200.09000.09000.09000.09000.0900-
14 Feb 20200.09000.09000.09000.09000.0900-
13 Feb 20200.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...