Singapore markets close in 2 hours 34 minutes

GRP Limited (BLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05000.0000 (0.00%)
As of 03:56PM SGT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022------
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
31 Oct 20220.05700.05700.05700.05700.0570-
28 Oct 20220.05700.05700.05700.05700.05702,000
27 Oct 20220.05500.05500.05500.05500.0550-
26 Oct 20220.05500.05500.05500.05500.0550-
25 Oct 20220.05500.05500.05500.05500.0550-
21 Oct 20220.05500.05500.05500.05500.0550-
20 Oct 20220.05500.05500.05500.05500.0550-
19 Oct 20220.05500.05500.05500.05500.0550-
18 Oct 20220.05500.05500.05500.05500.0550-
17 Oct 20220.05500.05500.05500.05500.0550-
14 Oct 20220.05500.05500.05500.05500.0550-
13 Oct 20220.05500.05500.05500.05500.0550-
12 Oct 20220.05500.05500.05500.05500.0550-
11 Oct 20220.05500.05500.05500.05500.0550-
10 Oct 20220.05500.05500.05500.05500.0550-
07 Oct 20220.05500.05500.05500.05500.0550-
06 Oct 20220.05500.05500.05500.05500.0550-
05 Oct 20220.05500.05500.05500.05500.0550-
04 Oct 20220.05500.05500.05500.05500.055012,500
03 Oct 20220.05500.05500.05500.05500.0550-
30 Sept 20220.05500.05500.05500.05500.0550-
29 Sept 20220.05500.05500.05500.05500.0550500
28 Sept 20220.05600.05600.05600.05600.0560-
27 Sept 20220.05600.05600.05600.05600.0560-
26 Sept 20220.05600.05600.05600.05600.05604,700
23 Sept 20220.04900.04900.04900.04900.0490-
22 Sept 20220.04900.04900.04900.04900.0490-
21 Sept 20220.04900.04900.04900.04900.0490-
20 Sept 20220.05300.05300.04900.04900.0490101,100
19 Sept 20220.05100.05100.05100.05100.0510-
16 Sept 20220.05100.05100.05100.05100.0510-
15 Sept 20220.05100.05100.05100.05100.0510-
14 Sept 20220.05100.05100.05100.05100.0510-
13 Sept 20220.05200.05200.05100.05100.05109,800
12 Sept 20220.05200.05200.05200.05200.0520-
09 Sept 20220.05200.05200.05200.05200.05201,400
08 Sept 20220.05300.05300.05300.05300.05301,600
07 Sept 20220.05300.05300.05300.05300.05302,400
06 Sept 20220.05400.05400.05300.05300.053023,200
05 Sept 20220.06000.06000.06000.06000.0600-
02 Sept 20220.06000.06000.06000.06000.0600-
01 Sept 20220.06000.06000.06000.06000.0600-
31 Aug 20220.06000.06000.06000.06000.0600-
30 Aug 20220.06000.06000.06000.06000.0600-
29 Aug 20220.06000.06000.06000.06000.0600-
26 Aug 20220.05600.06000.05500.06000.0600130,000
25 Aug 20220.05800.05800.05800.05800.0580-
24 Aug 20220.05800.05800.05800.05800.0580-
23 Aug 20220.05800.05800.05800.05800.0580-
22 Aug 20220.05800.05800.05800.05800.0580-
19 Aug 20220.05800.05800.05800.05800.0580100,000
18 Aug 20220.05800.05800.05800.05800.0580-
17 Aug 20220.05800.05800.05800.05800.0580400
16 Aug 20220.06100.06100.06100.06100.0610-
15 Aug 20220.06100.06100.06100.06100.0610-
12 Aug 20220.06100.06100.06100.06100.0610-
11 Aug 20220.06100.06100.06100.06100.061010,000
10 Aug 20220.06100.06100.06100.06100.0610-
08 Aug 20220.06100.06100.06100.06100.0610-
05 Aug 20220.06100.06100.06100.06100.0610600
04 Aug 20220.07000.07000.07000.07000.0700-
03 Aug 20220.07000.07000.07000.07000.0700-
02 Aug 20220.07000.07000.07000.07000.0700-
01 Aug 20220.07000.07000.07000.07000.0700-
29 Jul 20220.07000.07000.07000.07000.0700-
28 Jul 20220.07000.07000.07000.07000.0700-
27 Jul 20220.07000.07000.07000.07000.0700-
26 Jul 20220.07000.07000.07000.07000.0700-
25 Jul 20220.07000.07000.07000.07000.0700-
22 Jul 20220.06100.07000.06100.07000.070011,700
21 Jul 20220.06100.06100.06100.06100.0610-
20 Jul 20220.06100.06100.06100.06100.0610-
19 Jul 20220.06100.06100.06100.06100.0610-
18 Jul 20220.06100.06100.06100.06100.0610-
15 Jul 20220.06100.06100.06100.06100.0610-
14 Jul 20220.06100.06100.06100.06100.0610-
13 Jul 20220.06100.06100.06100.06100.0610-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...