Singapore markets open in 1 hour 59 minutes

Hotung Investment Holdings Limited (BLS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1000-0.0100 (-0.47%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20212.12002.14002.07002.10002.100093,200
03 Dec 20212.11002.11002.10002.11002.110047,900
02 Dec 20212.14002.14002.11002.11002.110044,600
01 Dec 20212.11002.16002.09002.16002.1600959,700
30 Nov 20212.18002.20002.09002.10002.1000119,200
29 Nov 20212.13002.17002.12002.17002.1700199,300
26 Nov 20212.12002.17002.10002.13002.1300335,300
25 Nov 20212.03002.10002.03002.10002.1000192,200
24 Nov 20212.06002.06002.03002.03002.030020,300
23 Nov 20212.06002.06002.04002.06002.060016,000
22 Nov 20212.04002.07002.04002.06002.0600211,700
19 Nov 20212.04002.04002.02002.03002.030015,100
18 Nov 20211.98002.05001.98002.04002.0400112,000
17 Nov 20211.93001.99001.93001.98001.980086,700
16 Nov 20211.93001.95001.93001.94001.940087,800
15 Nov 20211.92001.92001.92001.92001.9200-
12 Nov 20211.92001.92001.92001.92001.92008,000
11 Nov 20211.90001.92001.90001.92001.920015,300
10 Nov 20211.94001.94001.90001.90001.900019,500
09 Nov 20211.90001.91001.90001.90001.900023,200
08 Nov 20211.90001.91001.90001.91001.910034,100
05 Nov 20211.91001.92001.90001.91001.910055,000
03 Nov 20211.91001.92001.90001.92001.920011,000
02 Nov 20211.93001.94001.90001.93001.930024,700
01 Nov 20211.90001.90001.90001.90001.900011,500
29 Oct 20211.90001.94001.90001.93001.930064,800
28 Oct 20211.90001.91001.90001.90001.900022,500
27 Oct 20211.90001.90001.90001.90001.900011,600
26 Oct 20211.90001.90001.89001.90001.90002,500
25 Oct 20211.88001.92001.88001.90001.900072,000
22 Oct 20211.88001.90001.87001.90001.900013,100
21 Oct 20211.90001.90001.88001.88001.88001,200
20 Oct 20211.90001.90001.90001.90001.90005,000
19 Oct 20211.87001.90001.87001.90001.900029,200
18 Oct 20211.86001.88001.86001.87001.87004,700
15 Oct 20211.87001.87001.87001.87001.8700-
14 Oct 20211.87001.88001.87001.87001.87007,700
13 Oct 20211.87001.87001.86001.86001.86007,600
12 Oct 20211.86001.86001.84001.84001.840038,100
11 Oct 20211.88001.88001.85001.87001.870020,100
08 Oct 20211.85001.88001.85001.88001.8800400
07 Oct 20211.83001.88001.82001.88001.880072,900
06 Oct 20211.85001.86001.82001.83001.8300104,100
05 Oct 20211.86001.86001.84001.84001.840044,100
04 Oct 20211.86001.87001.85001.86001.860037,400
01 Oct 20211.88001.88001.87001.87001.870012,900
30 Sep 20211.88001.89001.87001.87001.870026,600
29 Sep 20211.86001.88001.86001.88001.88006,600
28 Sep 20211.88001.88001.86001.86001.860014,400
27 Sep 20211.88001.88001.86001.87001.870034,100
24 Sep 20211.87001.89001.86001.88001.880063,300
23 Sep 20211.87001.87001.87001.87001.870017,900
22 Sep 20211.87001.87001.86001.87001.870020,200
21 Sep 20211.87001.88001.86001.87001.87009,600
20 Sep 20211.89001.90001.87001.87001.870027,800
17 Sep 20211.90001.90001.88001.88001.880069,400
16 Sep 20211.91001.91001.90001.90001.900016,100
15 Sep 20211.89001.91001.89001.91001.910053,600
14 Sep 20211.93001.93001.93001.93001.9300-
13 Sep 20211.94001.94001.92001.93001.93009,500
10 Sep 20211.91001.91001.89001.91001.910064,100
09 Sep 20211.93001.94001.91001.91001.910030,700
08 Sep 20211.92001.92001.91001.92001.920016,600
07 Sep 20211.94001.94001.92001.93001.930014,200
06 Sep 20211.93001.93001.92001.92001.920039,800
03 Sep 20211.90001.94001.90001.94001.940068,200
02 Sep 20211.91001.93001.89001.90001.900072,400
01 Sep 20211.94001.94001.91001.93001.930025,400
31 Aug 20211.93001.94001.92001.92001.920024,500
30 Aug 20211.92001.92001.91001.92001.920062,700
27 Aug 20211.88001.91001.88001.91001.910048,400
26 Aug 20211.90001.90001.89001.90001.900073,100
25 Aug 20211.90001.90001.90001.90001.900053,100
24 Aug 20211.89001.91001.88001.89001.8900111,300
23 Aug 20211.89001.90001.88001.88001.8800144,300
20 Aug 20211.90001.90001.88001.88001.880040,200
19 Aug 20211.89001.90001.87001.87001.8700165,800
18 Aug 20211.88001.90001.87001.90001.900056,600
17 Aug 20211.90001.90001.86001.89001.890099,100
16 Aug 20211.87001.90001.87001.89001.890039,300
13 Aug 20211.86001.88001.85001.87001.870084,100
12 Aug 20211.79001.85001.79001.85001.8500329,700
11 Aug 20211.76001.77001.76001.77001.770039,400
10 Aug 20211.77001.77001.76001.76001.760022,300
06 Aug 20211.77001.77001.76001.77001.770050,400
05 Aug 20211.77001.77001.77001.77001.770010,000
04 Aug 20211.77001.78001.76001.77001.770025,200
03 Aug 20211.76001.77001.75001.77001.770022,300
02 Aug 20211.77001.77001.76001.76001.760014,900
30 Jul 20211.77001.77001.76001.77001.77005,800
29 Jul 20211.76001.78001.76001.78001.78007,000
28 Jul 20211.77001.77001.76001.76001.76006,400
27 Jul 20211.77001.78001.77001.77001.770011,400
26 Jul 20211.77001.77001.77001.77001.770011,700
23 Jul 20211.78001.79001.76001.76001.760019,400
22 Jul 20211.77001.78001.77001.77001.770031,900
21 Jul 20211.76001.76001.75001.76001.760071,200
19 Jul 20211.77001.77001.75001.77001.770041,200
16 Jul 20211.77001.78001.77001.77001.770012,100
15 Jul 20211.78001.78001.78001.78001.780039,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...