Singapore markets open in 8 hours 35 minutes

GRP Limited (BLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1110+0.0190 (+20.65%)
At close: 04:38PM SGT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.11200.11200.11100.11100.111010,100
22 Sept 20230.09200.09200.09200.09200.0920-
21 Sept 20230.09200.09200.09200.09200.092010,000
20 Sept 20230.09400.09400.09400.09400.094022,000
19 Sept 20230.09400.09400.09400.09400.0940-
18 Sept 20230.09700.09700.09400.09400.094041,900
15 Sept 20230.07000.09700.07000.09700.097020,100
14 Sept 20230.07100.07100.07100.07100.0710-
13 Sept 20230.07100.07100.07100.07100.07101,000
12 Sept 20230.07000.07000.07000.07000.0700805,100
11 Sept 20230.10100.10100.10100.10100.1010-
08 Sept 20230.10100.10100.10100.10100.1010-
07 Sept 20230.10100.10100.10100.10100.1010-
06 Sept 20230.10100.10100.10100.10100.1010-
05 Sept 20230.10100.10100.10100.10100.1010-
04 Sept 20230.10100.10100.10100.10100.1010-
31 Aug 20230.10100.10100.10100.10100.1010-
30 Aug 20230.10100.10100.10100.10100.1010-
29 Aug 20230.10100.10100.10100.10100.10103,300
28 Aug 20230.07200.07300.07200.07200.072085,400
25 Aug 20230.07000.07000.07000.07000.0700-
24 Aug 20230.10500.10500.07000.07000.07002,600
23 Aug 20230.08100.08100.08100.08100.0810-
22 Aug 20230.08100.08100.08100.08100.0810-
21 Aug 20230.08100.08100.08100.08100.0810-
18 Aug 20230.08100.08100.08100.08100.0810-
17 Aug 20230.08100.08100.08100.08100.0810-
16 Aug 20230.08100.08100.08100.08100.0810-
15 Aug 20230.08100.08100.08100.08100.0810-
14 Aug 20230.08100.08100.08100.08100.0810-
11 Aug 20230.08100.08100.08100.08100.08104,000
10 Aug 20230.08500.08500.08500.08500.0850-
08 Aug 20230.08500.08500.08500.08500.0850-
07 Aug 20230.08500.08500.08500.08500.0850-
04 Aug 20230.08500.08500.08500.08500.0850-
03 Aug 20230.08600.08600.08500.08500.085013,000
02 Aug 20230.08600.08600.08600.08600.08607,000
01 Aug 20230.09900.09900.09900.09900.0990-
31 Jul 20230.09900.09900.09900.09900.0990-
28 Jul 20230.09900.09900.09900.09900.0990-
27 Jul 20230.09900.09900.09900.09900.0990100
26 Jul 20230.09000.09000.09000.09000.0900150,000
25 Jul 20230.08700.09000.08700.09000.0900155,000
24 Jul 20230.08700.09000.08700.08800.0880361,400
21 Jul 20230.08300.08300.08300.08300.0830-
20 Jul 20230.08300.08300.08300.08300.083010,400
19 Jul 20230.08400.08400.08400.08400.0840-
18 Jul 20230.08400.08400.08400.08400.08401,000
17 Jul 20230.08400.08400.08400.08400.0840-
14 Jul 20230.08400.08400.08400.08400.08402,000
13 Jul 20230.08400.08400.08400.08400.0840-
12 Jul 20230.08400.08400.08400.08400.0840-
11 Jul 20230.08400.08400.08400.08400.0840-
10 Jul 20230.08400.08400.08400.08400.0840-
07 Jul 20230.08400.08400.08400.08400.0840800
06 Jul 20230.08400.08400.08400.08400.08404,400
05 Jul 20230.08300.08300.08300.08300.08304,000
04 Jul 20230.10100.10100.10100.10100.1010-
03 Jul 20230.10100.10100.10100.10100.1010-
30 Jun 20230.10100.10100.10100.10100.1010-
28 Jun 20230.10100.10100.10100.10100.1010-
27 Jun 20230.10400.10400.10100.10100.1010156,100
26 Jun 20230.09000.09000.09000.09000.0900600
23 Jun 20230.09000.09000.09000.09000.0900-
22 Jun 20230.09000.09000.09000.09000.0900-
21 Jun 20230.09000.09000.09000.09000.090058,000
20 Jun 20230.08900.08900.08900.08900.089010,000
19 Jun 20230.10500.10500.10500.10500.1050-
16 Jun 20230.10500.10500.10500.10500.1050-
15 Jun 20230.10500.10500.10500.10500.1050-
14 Jun 20230.08500.10500.08500.10500.10501,000
13 Jun 20230.11000.11000.11000.11000.1100-
12 Jun 20230.11000.11000.11000.11000.1100-
09 Jun 20230.11000.11000.11000.11000.1100-
08 Jun 20230.13500.13500.10200.11000.1100287,600
07 Jun 20230.15000.15500.13500.13500.1350833,300
06 Jun 20230.07300.07300.07300.07300.0730-
05 Jun 20230.07300.07300.07300.07300.0730-
01 Jun 20230.07200.07400.07200.07300.073054,200
31 May 20230.07000.07000.07000.07000.0700-
30 May 20230.07000.07000.07000.07000.0700-
29 May 20230.07600.07600.07000.07000.0700250,000
26 May 20230.07800.07800.07800.07800.0780-
25 May 20230.07800.07800.07800.07800.0780-
24 May 20230.07800.07800.07800.07800.0780-
23 May 20230.07800.07800.07800.07800.0780-
22 May 20230.07800.07800.07800.07800.0780-
19 May 20230.07800.07800.07800.07800.0780-
18 May 20230.07800.07800.07800.07800.0780-
17 May 20230.07800.07800.07800.07800.078015,000
16 May 20230.07800.07800.07800.07800.0780-
15 May 20230.07800.07800.07800.07800.07801,400
12 May 20230.08900.08900.08600.08600.086012,000
11 May 20230.08900.08900.08900.08900.0890-
10 May 20230.08900.08900.08900.08900.0890-
09 May 20230.08900.08900.08900.08900.0890-
08 May 20230.08900.08900.08900.08900.0890-
05 May 20230.08900.08900.08900.08900.0890-
04 May 20230.08900.08900.08900.08900.089010,000
03 May 20230.08900.08900.08900.08900.0890-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...