Singapore markets closed

GRP Limited (BLU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.07300.0000 (0.00%)
At close: 04:25PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.07300.07300.07300.07300.0730-
16 May 20240.07300.07300.07300.07300.0730-
15 May 20240.07300.07300.07300.07300.0730-
14 May 20240.07300.07300.07300.07300.0730-
13 May 20240.07300.07300.07300.07300.0730-
10 May 20240.07300.07300.07300.07300.0730-
09 May 20240.07300.07300.07300.07300.0730-
08 May 20240.07300.07300.07300.07300.0730-
07 May 20240.07300.07300.07300.07300.0730-
06 May 20240.07300.07300.07300.07300.0730-
03 May 20240.03900.07300.03900.07300.0730900
02 May 20240.03900.03900.03900.03900.0390-
30 Apr 20240.03900.03900.03900.03900.03904,000
29 Apr 20240.03900.03900.03900.03900.0390-
26 Apr 20240.03900.03900.03900.03900.0390-
25 Apr 20240.03900.03900.03900.03900.0390-
24 Apr 20240.03900.03900.03900.03900.0390-
23 Apr 20240.03900.03900.03900.03900.039010,000
22 Apr 20240.03900.03900.03900.03900.03902,000
19 Apr 20240.06600.06600.06600.06600.0660-
18 Apr 20240.06600.06600.06600.06600.0660-
17 Apr 20240.06600.06600.06600.06600.0660-
16 Apr 20240.06600.06600.06600.06600.0660-
15 Apr 20240.06600.06600.06600.06600.0660-
12 Apr 20240.03700.06600.03700.06600.066018,700
11 Apr 20240.03600.03600.03600.03600.0360-
09 Apr 20240.03600.03600.03600.03600.0360600
08 Apr 20240.03600.03600.03600.03600.03601,000
05 Apr 20240.03600.03600.03600.03600.0360-
04 Apr 20240.03600.03600.03600.03600.0360-
03 Apr 20240.03600.03600.03600.03600.0360-
02 Apr 20240.03600.03600.03600.03600.0360-
01 Apr 20240.03600.03600.03600.03600.0360-
28 Mar 20240.03600.03600.03600.03600.0360-
27 Mar 20240.03700.03700.03600.03600.036025,800
26 Mar 20240.03500.03500.03500.03500.0350-
25 Mar 20240.03500.03500.03500.03500.0350-
22 Mar 20240.03500.03500.03500.03500.0350-
21 Mar 20240.03500.03500.03500.03500.0350-
20 Mar 20240.03500.03500.03500.03500.0350-
19 Mar 20240.03500.03500.03500.03500.0350-
18 Mar 20240.03500.03500.03500.03500.0350-
15 Mar 20240.03500.03500.03500.03500.0350-
14 Mar 20240.03500.03500.03500.03500.0350-
13 Mar 20240.03500.03500.03500.03500.0350-
12 Mar 20240.03500.03500.03500.03500.03502,400
11 Mar 20240.03800.03800.03800.03800.0380-
08 Mar 20240.03900.03900.03800.03800.038018,000
07 Mar 20240.03900.03900.03900.03900.0390-
06 Mar 20240.03900.03900.03900.03900.0390-
05 Mar 20240.04000.04000.03900.03900.039010,000
04 Mar 20240.04800.04800.04800.04800.0480-
01 Mar 20240.04800.04800.04800.04800.0480-
29 Feb 20240.04800.04800.04800.04800.0480-
28 Feb 20240.04800.04800.04800.04800.0480100
27 Feb 20240.04800.04800.04800.04800.0480700
26 Feb 20240.04300.04300.04000.04000.04006,000
23 Feb 20240.04300.04300.04300.04300.0430-
22 Feb 20240.04300.04300.04300.04300.0430-
21 Feb 20240.04300.04300.04300.04300.0430-
20 Feb 20240.04300.04300.04300.04300.0430-
19 Feb 20240.04300.04300.04300.04300.04302,000
16 Feb 20240.04300.04300.04300.04300.0430-
15 Feb 20240.04300.04300.04300.04300.0430-
14 Feb 20240.04300.04300.04300.04300.0430-
13 Feb 20240.04200.04300.04200.04300.043029,500
09 Feb 20240.04200.04200.04200.04200.0420-
08 Feb 20240.04200.04200.04200.04200.0420-
07 Feb 20240.04200.04200.04200.04200.042015,000
06 Feb 20240.04700.04700.04700.04700.0470-
05 Feb 20240.04700.04700.04700.04700.0470-
02 Feb 20240.04700.04700.04700.04700.0470-
01 Feb 20240.04700.04700.04700.04700.0470-
31 Jan 20240.04700.04700.04700.04700.0470-
30 Jan 20240.04700.04700.04700.04700.04706,400
29 Jan 20240.04800.04800.04800.04800.0480-
26 Jan 20240.04800.04800.04800.04800.0480-
25 Jan 20240.04800.04800.04800.04800.0480-
24 Jan 20240.04800.04800.04800.04800.0480-
23 Jan 20240.04800.04800.04800.04800.0480-
22 Jan 20240.04800.04800.04800.04800.0480-
19 Jan 20240.04800.04800.04800.04800.04801,000
18 Jan 20240.04700.04700.04700.04700.0470-
17 Jan 20240.04700.04700.04700.04700.0470-
16 Jan 20240.04700.04700.04700.04700.0470-
15 Jan 20240.04700.04700.04700.04700.0470-
12 Jan 20240.04700.04700.04700.04700.0470-
11 Jan 20240.04700.04700.04700.04700.0470-
10 Jan 20240.04700.04700.04700.04700.047035,000
09 Jan 20240.05100.05100.04700.04700.047068,300
08 Jan 20240.05100.05100.05100.05100.051016,000
05 Jan 20240.05100.05100.05100.05100.0510-
04 Jan 20240.04900.05100.04900.05100.051020,000
03 Jan 20240.04800.04800.04700.04800.0480141,800
02 Jan 20240.04600.04600.04600.04600.0460-
29 Dec 20230.04600.04600.04600.04600.0460-
28 Dec 20230.04600.04600.04600.04600.0460-
27 Dec 20230.04600.04600.04600.04600.0460-
26 Dec 20230.04600.04600.04600.04600.0460-
22 Dec 20230.04600.04600.04600.04600.04601,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...