Singapore markets closed

GRP Limited (BLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0760+0.0060 (+8.57%)
At close: 04:34PM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...