Singapore markets open in 5 hours 8 minutes

GRP Limited (BLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:44PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
12 Jul 20220.06100.06100.06100.06100.0610-
08 Jul 20220.06100.06100.06100.06100.0610-
07 Jul 20220.06100.06100.06100.06100.0610-
06 Jul 20220.06100.06100.06100.06100.0610-
05 Jul 20220.06100.06100.06100.06100.0610-
04 Jul 20220.06100.06100.06100.06100.0610-
01 Jul 20220.06100.06100.06100.06100.061022,800
30 Jun 20220.06300.06500.06100.06100.0610135,200
29 Jun 20220.07300.07300.06200.06200.062069,000
28 Jun 20220.06100.07300.06100.07300.073080,100
27 Jun 20220.06100.06100.06100.06100.0610-
24 Jun 20220.06100.06100.06100.06100.06101,000
23 Jun 20220.06300.06300.06300.06300.0630-
22 Jun 20220.06300.06300.06300.06300.0630-
21 Jun 20220.06300.06300.06300.06300.0630-
20 Jun 20220.06300.06300.06300.06300.0630-
17 Jun 20220.06300.06300.06300.06300.0630-
16 Jun 20220.06300.06300.06300.06300.0630-
15 Jun 20220.06300.06300.06300.06300.0630-
14 Jun 20220.06300.06300.06300.06300.0630-
13 Jun 20220.06300.06300.06300.06300.0630-
10 Jun 20220.06300.06300.06300.06300.0630-
09 Jun 20220.06300.06300.06300.06300.06301,500
08 Jun 20220.06600.06600.06600.06600.0660-
07 Jun 20220.06600.06600.06600.06600.0660-
06 Jun 20220.06600.06600.06600.06600.0660-
03 Jun 20220.06600.06600.06600.06600.06601,000
02 Jun 20220.06500.06500.06500.06500.0650-
01 Jun 20220.06500.06500.06500.06500.06503,200
31 May 20220.06500.06500.06500.06500.065020,100
30 May 20220.06200.06200.06200.06200.0620-
27 May 20220.06200.06200.06200.06200.0620-
26 May 20220.06200.06200.06200.06200.0620-
25 May 20220.06200.06200.06200.06200.06204,300
24 May 20220.07000.07000.06700.06700.067016,500
23 May 20220.07300.07300.07300.07300.0730-
20 May 20220.07300.07300.07300.07300.073020,300
19 May 20220.06300.06300.06300.06300.06306,000
18 May 20220.06400.06400.06400.06400.0640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...