Singapore markets closed

GRP Limited (BLU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0600+0.0020 (+3.45%)
At close: 02:34PM SGT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.06000.06000.06000.06000.06001,100
18 Jul 20240.05800.05800.05800.05800.05802,000
17 Jul 20240.05600.05600.05600.05600.05603,800
16 Jul 20240.05700.05900.05600.05900.059069,600
15 Jul 20240.03800.05800.03800.05700.0570202,000
12 Jul 20240.04400.04400.04400.04400.0440-
11 Jul 20240.04400.04400.04400.04400.0440-
10 Jul 20240.04400.04400.04400.04400.0440-
09 Jul 20240.04400.04400.04400.04400.0440-
08 Jul 20240.04400.04400.04400.04400.044010,100
05 Jul 20240.04400.04400.04400.04400.0440-
04 Jul 20240.03900.04400.03800.04400.04402,500
03 Jul 20240.03900.04500.03900.04400.044023,200
02 Jul 20240.04600.04600.04600.04600.0460-
01 Jul 20240.04600.04600.04600.04600.0460-
28 Jun 20240.04700.04700.04600.04600.0460109,300
27 Jun 20240.03800.04700.03800.04700.04705,100
26 Jun 20240.03700.03700.03700.03700.03701,400
25 Jun 20240.03800.03800.03800.03800.0380-
24 Jun 20240.03800.03800.03800.03800.038038,000
21 Jun 20240.03800.03800.03800.03800.0380-
20 Jun 20240.03800.03800.03800.03800.03802,000
19 Jun 20240.03800.03800.03800.03800.038025,600
18 Jun 20240.03900.03900.03900.03900.0390-
14 Jun 20240.04100.04100.03900.03900.039046,400
13 Jun 20240.04900.04900.04900.04900.0490-
12 Jun 20240.04900.04900.04900.04900.0490-
11 Jun 20240.04900.04900.04900.04900.0490-
10 Jun 20240.04900.04900.04900.04900.0490-
07 Jun 20240.04900.04900.04900.04900.0490-
06 Jun 20240.04900.04900.04900.04900.049010,000
05 Jun 20240.04100.05000.04000.04100.041037,600
04 Jun 20240.04300.04300.04300.04300.04302,000
03 Jun 20240.05100.05100.05100.05100.0510-
31 May 20240.05300.05300.05100.05100.051020,000
30 May 20240.05500.05500.05500.05500.0550-
29 May 20240.05500.05500.05500.05500.0550-
28 May 20240.06000.06000.05500.05500.055011,300
27 May 20240.07300.07300.07300.07300.0730-
24 May 20240.07300.07300.07300.07300.0730-
23 May 20240.07300.07300.07300.07300.0730-
21 May 20240.07300.07300.07300.07300.0730-
20 May 20240.07300.07300.07300.07300.0730-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...