Singapore markets closed

Hotung Investment Holdings Limited (BLS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.15000.0000 (0.00%)
At close: 04:18PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20222.14002.15002.12002.15002.1500115,500
18 May 20222.16002.16002.15002.15002.150058,200
17 May 20222.15002.15002.14002.15002.150092,600
13 May 20222.15002.16002.13002.15002.1500123,600
12 May 20222.18002.18002.12002.12002.1200169,400
11 May 20222.18002.19002.16002.18002.1800218,900
10 May 20222.12002.16002.12002.16002.160042,100
09 May 20222.14002.14002.14002.14002.140028,900
06 May 20222.15002.16002.13002.14002.1400247,300
05 May 20222.17002.18002.16002.16002.160060,600
04 May 20222.16002.16002.16002.16002.1600104,000
29 Apr 20222.17002.17002.15002.16002.160083,600
28 Apr 20222.16002.17002.15002.16002.160096,500
27 Apr 20222.15002.16002.15002.16002.160080,700
26 Apr 20222.15002.17002.15002.17002.170023,300
25 Apr 20222.17002.19002.15002.15002.1500167,600
22 Apr 20222.19002.19002.18002.18002.180057,200
21 Apr 20222.20002.20002.19002.19002.190046,100
20 Apr 20222.21002.21002.19002.20002.200046,600
19 Apr 20222.21002.21002.20002.21002.2100193,400
18 Apr 20222.21002.22002.20002.21002.2100147,000
14 Apr 20222.19002.22002.19002.22002.220040,000
13 Apr 20222.21002.21002.20002.20002.200018,100
12 Apr 20222.20002.22002.19002.20002.200028,600
11 Apr 20222.24002.24002.20002.20002.200043,500
08 Apr 20222.24002.24002.21002.21002.210043,300
07 Apr 20222.23002.24002.21002.21002.210039,700
06 Apr 20222.22002.24002.21002.24002.240061,700
05 Apr 20222.21002.23002.21002.22002.220051,900
04 Apr 20222.19002.21002.19002.21002.210092,300
01 Apr 20222.19002.19002.17002.19002.190046,800
31 Mar 20222.20002.20002.18002.19002.190039,700
30 Mar 20222.18002.19002.18002.19002.190031,800
29 Mar 20222.18002.18002.17002.17002.170014,000
28 Mar 20222.19002.19002.18002.18002.18009,400
25 Mar 20222.19002.20002.17002.19002.190023,100
24 Mar 20222.18002.19002.18002.19002.190030,400
23 Mar 20222.17002.18002.17002.17002.170016,700
22 Mar 20222.18002.18002.17002.17002.170019,500
21 Mar 20222.17002.17002.15002.15002.150053,500
18 Mar 20222.19002.19002.16002.17002.170030,300
17 Mar 20222.19002.19002.16002.17002.170039,200
16 Mar 20222.18002.19002.16002.16002.160014,000
15 Mar 20222.15002.16002.13002.13002.130046,200
14 Mar 20222.19002.19002.15002.15002.150035,700
11 Mar 20222.16002.18002.15002.15002.150024,500
10 Mar 20222.17002.17002.15002.16002.160015,300
09 Mar 20222.15002.16002.14002.16002.160041,400
08 Mar 20222.15002.15002.13002.15002.150058,700
07 Mar 20222.17002.17002.15002.16002.160058,600
04 Mar 20222.18002.20002.18002.18002.180038,700
03 Mar 20222.19002.23002.18002.23002.230023,700
02 Mar 20222.16002.19002.16002.19002.190042,200
01 Mar 20222.16002.18002.15002.18002.180033,900
28 Feb 20222.20002.20002.18002.18002.180041,700
25 Feb 20222.17002.20002.17002.20002.200014,300
24 Feb 20222.19002.19002.15002.17002.170071,700
23 Feb 20222.21002.22002.19002.21002.210050,000
22 Feb 20222.25002.25002.21002.21002.210090,500
21 Feb 20222.27002.27002.24002.24002.240095,700
18 Feb 20222.24002.28002.24002.26002.2600301,500
17 Feb 20222.20002.21002.19002.21002.210075,900
16 Feb 20222.20002.20002.18002.19002.190039,600
15 Feb 20222.17002.19002.17002.19002.190060,900
14 Feb 20222.16002.18002.16002.18002.180016,700
11 Feb 20222.18002.18002.17002.18002.180029,000
10 Feb 20222.18002.18002.16002.18002.180021,200
09 Feb 20222.17002.18002.16002.18002.180028,700
08 Feb 20222.15002.17002.15002.17002.170031,600
07 Feb 20222.15002.16002.14002.16002.16007,100
04 Feb 20222.15002.15002.14002.15002.150012,300
03 Feb 20222.14002.16002.14002.15002.150020,200
31 Jan 20222.15002.15002.11002.11002.11001,000
28 Jan 20222.14002.14002.11002.12002.120048,700
27 Jan 20222.16002.16002.13002.13002.130023,600
26 Jan 20222.12002.18002.12002.18002.180010,700
25 Jan 20222.13002.15002.13002.14002.14006,600
24 Jan 20222.15002.15002.12002.13002.130052,500
21 Jan 20222.14002.14002.11002.14002.140029,300
20 Jan 20222.14002.14002.13002.14002.140017,700
19 Jan 20222.16002.16002.09002.15002.150098,400
18 Jan 20222.17002.17002.16002.16002.160012,500
17 Jan 20222.16002.16002.16002.16002.160016,000
14 Jan 20222.19002.19002.16002.16002.160059,500
13 Jan 20222.16002.20002.16002.17002.1700138,300
12 Jan 20222.16002.18002.16002.16002.160061,300
11 Jan 20222.15002.20002.15002.16002.160076,000
10 Jan 20222.16002.16002.15002.15002.150012,200
07 Jan 20222.16002.16002.16002.16002.160013,600
06 Jan 20222.18002.18002.16002.16002.16006,500
05 Jan 20222.14002.20002.14002.18002.1800179,700
04 Jan 20222.16002.16002.12002.14002.140028,500
03 Jan 20222.15002.17002.13002.16002.160039,200
31 Dec 20212.13002.15002.13002.15002.15009,200
30 Dec 20212.14002.14002.14002.14002.1400-
29 Dec 20212.13002.14002.10002.14002.140041,900
28 Dec 20212.15002.17002.13002.13002.130067,200
27 Dec 20212.10002.16002.10002.15002.150099,000
24 Dec 20212.10002.10002.10002.10002.1000-
23 Dec 20212.08002.10002.06002.10002.10002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...