Singapore markets closed

GRP Limited (BLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09600.0000 (0.00%)
At close: 10:05AM SGT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.09600.09600.09600.09600.0960-
23 Mar 20230.09600.09600.09600.09600.0960100
22 Mar 20230.09600.09600.09600.09600.0960-
21 Mar 20230.09600.09600.09600.09600.0960-
20 Mar 20230.09500.09600.09400.09600.0960100,000
17 Mar 20230.09000.09000.09000.09000.0900-
16 Mar 20230.09000.09000.09000.09000.0900340,000
15 Mar 20230.08800.08900.08800.08900.089066,100
14 Mar 20230.08900.08900.08900.08900.0890-
13 Mar 20230.08900.08900.08900.08900.0890-
10 Mar 20230.08900.08900.08900.08900.0890210,000
09 Mar 20230.08700.08900.08600.08900.089062,500
08 Mar 20230.08600.08600.08600.08600.086020,000
07 Mar 20230.08500.08500.08500.08500.0850-
06 Mar 20230.08500.08500.08500.08500.085010,000
03 Mar 20230.08400.08400.08400.08400.084045,000
02 Mar 20230.08100.08100.08100.08100.081010,000
01 Mar 20230.08000.08000.08000.08000.080024,000
28 Feb 20230.07700.08100.07700.08000.0800121,000
27 Feb 20230.07600.07600.07600.07600.07601,000
24 Feb 20230.07300.07300.07300.07300.0730-
23 Feb 20230.07300.07300.07300.07300.0730-
22 Feb 20230.07300.07300.07300.07300.0730-
21 Feb 20230.07300.07300.07300.07300.0730-
20 Feb 20230.07300.07300.07300.07300.0730-
17 Feb 20230.07300.07300.07300.07300.0730-
16 Feb 20230.07300.07300.07300.07300.0730-
15 Feb 20230.07300.07300.07300.07300.0730200
14 Feb 20230.07800.07800.07800.07800.0780-
13 Feb 20230.07800.07800.07800.07800.0780-
10 Feb 20230.07800.07800.07800.07800.07803,000
09 Feb 20230.07800.07800.07800.07800.0780-
08 Feb 20230.07800.07800.07800.07800.078015,000
07 Feb 20230.07600.07600.07600.07600.0760100,000
06 Feb 20230.07700.07700.07600.07600.0760200,000
03 Feb 20230.07300.07600.07300.07600.0760217,000
02 Feb 20230.07000.07000.07000.07000.07001,400
01 Feb 20230.07000.07000.07000.07000.0700-
31 Jan 20230.07200.07200.07000.07000.070024,000
30 Jan 20230.07000.07000.07000.07000.0700-
27 Jan 20230.07000.07000.07000.07000.070018,000
26 Jan 20230.07100.07100.07100.07100.0710-
25 Jan 20230.07100.07100.07100.07100.071082,000
20 Jan 20230.07100.07100.07100.07100.0710-
19 Jan 20230.07200.07200.07100.07100.071072,000
18 Jan 20230.07000.07300.07000.07200.0720185,000
17 Jan 20230.07700.07700.07400.07400.0740400,000
16 Jan 20230.08000.08000.07900.07900.0790139,000
13 Jan 20230.05800.07900.05800.07900.0790829,500
12 Jan 20230.05500.05500.05500.05500.0550-
11 Jan 20230.05500.05500.05500.05500.05503,500
10 Jan 20230.05100.05100.05100.05100.0510-
09 Jan 20230.05100.05100.05100.05100.0510-
06 Jan 20230.05100.05100.05100.05100.05102,000
05 Jan 20230.05000.05000.05000.05000.0500-
04 Jan 20230.05000.05000.05000.05000.0500-
03 Jan 20230.05000.05000.05000.05000.0500-
30 Dec 20220.05000.05000.05000.05000.0500-
29 Dec 20220.05000.05000.05000.05000.0500-
28 Dec 20220.05000.05000.05000.05000.0500-
27 Dec 20220.05000.05000.05000.05000.0500-
23 Dec 20220.05000.05000.05000.05000.0500-
22 Dec 20220.05000.05000.05000.05000.0500-
21 Dec 20220.05000.05000.05000.05000.0500-
20 Dec 20220.05000.05000.05000.05000.0500-
19 Dec 20220.05000.05000.05000.05000.0500-
16 Dec 20220.05000.05000.05000.05000.0500-
15 Dec 20220.05000.05000.05000.05000.0500-
14 Dec 20220.05000.05000.05000.05000.0500-
13 Dec 20220.05000.05000.05000.05000.0500-
12 Dec 20220.05000.05000.05000.05000.0500-
09 Dec 20220.05000.05000.05000.05000.0500-
08 Dec 20220.05000.05000.05000.05000.0500-
07 Dec 20220.05000.05000.05000.05000.0500-
06 Dec 20220.05000.05000.05000.05000.0500-
05 Dec 20220.05000.05000.05000.05000.0500-
02 Dec 20220.05000.05000.05000.05000.0500-
01 Dec 20220.05000.05000.05000.05000.0500-
30 Nov 20220.05000.05000.05000.05000.0500-
29 Nov 20220.05100.05100.05000.05000.05004,000
28 Nov 20220.06900.06900.06900.06900.0690-
25 Nov 20220.06900.06900.06900.06900.0690-
24 Nov 20220.06900.06900.06900.06900.0690-
23 Nov 20220.06900.06900.06900.06900.0690-
22 Nov 20220.06900.06900.06900.06900.0690-
21 Nov 20220.06900.06900.06900.06900.0690-
18 Nov 20220.06900.06900.06900.06900.0690-
17 Nov 20220.06900.06900.06900.06900.0690-
16 Nov 20220.06900.06900.06900.06900.0690-
15 Nov 20220.05400.06900.05400.06900.06904,000
14 Nov 20220.05200.05200.05200.05200.0520-
11 Nov 20220.05200.05200.05200.05200.0520-
10 Nov 20220.05200.05200.05200.05200.0520-
09 Nov 20220.05200.05200.05200.05200.05208,100
08 Nov 20220.05000.05000.05000.05000.0500-
07 Nov 20220.05000.05000.05000.05000.0500-
04 Nov 20220.05300.05300.05000.05000.050021,000
03 Nov 20220.05500.05500.05500.05500.0550-
02 Nov 20220.05500.05500.05500.05500.0550-
01 Nov 20220.05500.05500.05500.05500.05501,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...