Singapore markets open in 7 hours 21 minutes

Advanced Holdings Ltd. (BLZ.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.12000.0000 (0.00%)
At close: 09:40AM SGT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.12000.12000.12000.12000.1200-
16 May 20240.12400.12400.12000.12000.120060,000
15 May 20240.12300.13900.12300.12400.124042,200
14 May 20240.12300.12300.12300.12300.1230-
13 May 20240.12300.12300.12300.12300.1230-
10 May 20240.12300.12300.12300.12300.1230-
09 May 20240.12300.12300.12300.12300.1230-
08 May 20240.12300.12300.12300.12300.1230-
07 May 20240.12300.12300.12300.12300.1230-
06 May 20240.12300.12300.12300.12300.1230-
03 May 20240.12400.12400.12300.12300.123033,300
02 May 20240.12300.12300.12300.12300.1230130,000
30 Apr 20240.12400.12400.12400.12400.1240-
29 Apr 20240.12400.12400.12400.12400.1240-
26 Apr 20240.12400.12400.12400.12400.1240-
25 Apr 20240.12400.12400.12400.12400.1240-
24 Apr 20240.12400.12400.12400.12400.1240-
23 Apr 20240.12400.12400.12400.12400.1240-
22 Apr 20240.12400.12400.12400.12400.1240-
19 Apr 20240.12400.12400.12400.12400.124027,600
18 Apr 20240.13000.13000.13000.13000.1300-
17 Apr 20240.13000.13000.13000.13000.1300-
16 Apr 20240.13000.13000.13000.13000.1300-
15 Apr 20240.13000.13000.13000.13000.1300-
12 Apr 20240.13000.13000.13000.13000.1300-
11 Apr 20240.13000.13000.13000.13000.13006,000
09 Apr 20240.12900.12900.12900.12900.12906,600
08 Apr 20240.13400.13500.13400.13500.1350152,000
05 Apr 20240.13500.13500.13500.13500.1350-
04 Apr 20240.13500.13500.13500.13500.1350-
03 Apr 20240.13500.13500.13500.13500.1350-
02 Apr 20240.13500.13500.13500.13500.1350-
01 Apr 20240.13500.13500.13500.13500.1350-
28 Mar 20240.13900.13900.13500.13500.135029,900
27 Mar 20240.12300.12400.12300.12300.1230184,700
26 Mar 20240.12100.12100.12100.12100.1210-
25 Mar 20240.12100.12100.12100.12100.1210-
22 Mar 20240.12100.12100.12100.12100.1210-
21 Mar 20240.12100.12100.12100.12100.1210-
20 Mar 20240.12100.12100.12100.12100.1210-
19 Mar 20240.12100.12100.12100.12100.1210-
18 Mar 20240.12100.12100.12100.12100.1210-
15 Mar 20240.12100.12100.12100.12100.1210-
14 Mar 20240.12100.12100.12100.12100.1210-
13 Mar 20240.12100.12100.12100.12100.1210-
12 Mar 20240.12100.12100.12100.12100.1210300
11 Mar 20240.12000.12000.12000.12000.1200-
08 Mar 20240.12000.12000.12000.12000.1200-
07 Mar 20240.11900.12000.11900.12000.120070,800
06 Mar 20240.12500.12500.12500.12500.1250-
05 Mar 20240.12400.12500.10900.12500.1250100,900
04 Mar 20240.12900.12900.12900.12900.1290-
01 Mar 20240.12900.12900.12900.12900.12908,200
29 Feb 20240.12900.12900.12900.12900.129010,300
28 Feb 20240.12700.12700.12700.12700.1270-
27 Feb 20240.12700.12700.12700.12700.1270-
26 Feb 20240.12700.12700.12700.12700.1270-
23 Feb 20240.12800.12800.12700.12700.127022,000
22 Feb 20240.12800.12800.12800.12800.1280-
21 Feb 20240.12800.12800.12800.12800.12801,300
20 Feb 20240.12700.12700.12700.12700.1270-
19 Feb 20240.12700.12700.12700.12700.1270-
16 Feb 20240.12700.12700.12700.12700.1270-
15 Feb 20240.12700.12700.12700.12700.1270-
14 Feb 20240.12700.12700.12700.12700.1270-
13 Feb 20240.12700.12700.12700.12700.1270-
09 Feb 20240.12700.12700.12700.12700.1270-
08 Feb 20240.12700.12700.12700.12700.1270-
07 Feb 20240.12800.12800.12700.12700.127042,000
06 Feb 20240.12700.12700.12700.12700.1270-
05 Feb 20240.13500.13500.12600.12700.127047,600
02 Feb 20240.13200.13200.13200.13200.1320-
01 Feb 20240.13300.13300.13000.13200.132041,300
31 Jan 20240.13900.14000.13700.14000.1400152,800
30 Jan 20240.12700.13800.12600.13800.138043,500
29 Jan 20240.12800.12800.12800.12800.128020,400
26 Jan 20240.12500.12600.12400.12500.125070,000
25 Jan 20240.13000.13400.12400.13300.13302,400
24 Jan 20240.15000.15500.12600.12900.12901,217,000
23 Jan 20240.11900.11900.11900.11900.1190-
22 Jan 20240.11900.11900.11900.11900.1190-
19 Jan 20240.11900.11900.11900.11900.1190-
18 Jan 20240.11900.11900.11900.11900.1190-
17 Jan 20240.11900.11900.11900.11900.1190-
16 Jan 20240.11900.11900.11900.11900.1190139,900
15 Jan 20240.11400.11400.11400.11400.1140-
12 Jan 20240.11400.11400.11400.11400.1140-
11 Jan 20240.11400.11400.11400.11400.1140-
10 Jan 20240.11400.11400.11400.11400.11405,300
09 Jan 20240.12000.12000.12000.12000.1200-
08 Jan 20240.11800.12000.11800.12000.1200300,000
05 Jan 20240.11900.11900.11900.11900.1190-
04 Jan 20240.11900.11900.11900.11900.1190-
03 Jan 20240.11900.11900.11900.11900.1190-
02 Jan 20240.11900.12000.11900.11900.1190133,100
29 Dec 20230.12800.12800.12200.12500.125031,900
28 Dec 20230.11900.11900.11900.11900.1190-
27 Dec 20230.12000.12000.11900.11900.119030,000
26 Dec 20230.11800.13000.11800.13000.13005,100
22 Dec 20230.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...