Singapore markets closed

BHG Retail REIT (BMGU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4000-0.0800 (-16.67%)
At close: 04:13PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.40000.40000.40000.40000.400059,400
13 Jun 20240.48000.48000.48000.48000.4800-
12 Jun 20240.48000.48000.48000.48000.4800-
11 Jun 20240.48000.48000.48000.48000.4800-
10 Jun 20240.48000.48000.48000.48000.4800100
07 Jun 20240.49000.49000.49000.49000.4900-
06 Jun 20240.49000.49000.49000.49000.4900-
05 Jun 20240.49000.49000.49000.49000.4900-
04 Jun 20240.49000.49000.49000.49000.4900-
03 Jun 20240.49000.49000.49000.49000.4900-
31 May 20240.49000.49000.49000.49000.4900-
30 May 20240.49000.49000.49000.49000.4900-
29 May 20240.49000.49000.49000.49000.4900-
28 May 20240.49000.49000.49000.49000.4900-
27 May 20240.49000.49000.49000.49000.4900-
24 May 20240.49000.49000.49000.49000.4900-
23 May 20240.49000.49000.49000.49000.4900-
21 May 20240.49000.49000.49000.49000.4900200
20 May 20240.48000.49000.48000.48000.4800600
17 May 20240.50000.50000.50000.50000.5000200
16 May 20240.49000.49000.49000.49000.4900200
15 May 20240.49000.50000.49000.50000.5000400
14 May 20240.49000.50000.49000.50000.5000800
13 May 20240.50000.50000.48000.50000.5000900
10 May 20240.48000.48000.48000.48000.4800200
09 May 20240.49000.49000.49000.49000.4900-
08 May 20240.48000.49000.47000.49000.49001,600
07 May 20240.48000.49000.48000.49000.4900600
06 May 20240.48000.49000.48000.49000.4900500
03 May 20240.49000.49000.49000.49000.4900-
02 May 20240.49000.49000.49000.49000.4900300
30 Apr 20240.48000.49500.33000.49500.495022,200
29 Apr 20240.48000.49500.46000.49500.49507,400
26 Apr 20240.48000.49500.40000.49500.49506,400
25 Apr 20240.49000.49000.40000.48000.48005,900
24 Apr 20240.48000.49000.48000.49000.49001,200
23 Apr 20240.48000.49500.48000.49500.49501,200
22 Apr 20240.47000.49000.45000.49000.49006,200
19 Apr 20240.48500.48500.48500.48500.4850-
18 Apr 20240.46000.48500.46000.48500.485027,600
17 Apr 20240.48500.48500.48500.48500.4850-
16 Apr 20240.48500.48500.48500.48500.4850-
15 Apr 20240.47000.48500.47000.48500.48502,200
12 Apr 20240.48500.48500.48500.48500.4850-
11 Apr 20240.48500.48500.48500.48500.4850-
09 Apr 20240.48500.48500.48500.48500.4850-
08 Apr 20240.48500.48500.48500.48500.4850-
05 Apr 20240.48500.48500.48500.48500.4850-
04 Apr 20240.48500.48500.48500.48500.4850-
03 Apr 20240.48500.48500.48500.48500.4850-
02 Apr 20240.48500.48500.48500.48500.4850-
01 Apr 20240.48500.48500.48500.48500.4850-
28 Mar 20240.48500.48500.48500.48500.4850-
27 Mar 20240.48500.48500.48500.48500.4850300
26 Mar 20240.45500.48500.45500.47000.47003,000
25 Mar 20240.48500.48500.48500.48500.4850-
22 Mar 20240.48500.48500.48500.48500.4850-
21 Mar 20240.48500.48500.48500.48500.4850-
20 Mar 20240.48500.48500.48500.48500.4850-
19 Mar 20240.48500.48500.48500.48500.4850-
18 Mar 20240.48500.48500.48500.48500.4850-
15 Mar 20240.48500.48500.48500.48500.4850-
14 Mar 20240.48500.48500.48500.48500.4850-
13 Mar 20240.48500.48500.48500.48500.4850-
12 Mar 20240.48500.48500.48500.48500.4850-
11 Mar 20240.48500.48500.48500.48500.4850-
08 Mar 20240.48500.48500.48500.48500.4850-
07 Mar 20240.48500.48500.48500.48500.4850300
06 Mar 20240.45500.48500.45500.48500.4850400
05 Mar 20240.48500.49500.40000.49000.490011,700
04 Mar 20240.50000.50000.50000.50000.5000700
01 Mar 20240.50000.50000.45500.45500.45501,600
01 Mar 20240.0008 Dividend
29 Feb 20240.48000.48000.48000.48000.4792300
28 Feb 20240.48000.48000.48000.48000.4792-
27 Feb 20240.48000.48000.48000.48000.4792-
26 Feb 20240.48000.48000.48000.48000.4792500
23 Feb 20240.48500.48500.48500.48500.484210,000
22 Feb 20240.49000.49000.49000.49000.4892-
21 Feb 20240.49000.49000.49000.49000.4892-
20 Feb 20240.49000.49000.49000.49000.4892-
19 Feb 20240.49000.49000.49000.49000.4892-
16 Feb 20240.48500.49000.48500.49000.48923,900
15 Feb 20240.48500.48500.48500.48500.4842-
14 Feb 20240.48500.48500.48500.48500.4842-
13 Feb 20240.48500.48500.48500.48500.4842500
09 Feb 20240.48000.48000.48000.48000.4792-
08 Feb 20240.46000.48000.46000.48000.4792600
07 Feb 20240.42000.45000.42000.45000.4492600
06 Feb 20240.49500.49500.40000.40000.399322,900
05 Feb 20240.47000.49500.45500.49500.49422,600
02 Feb 20240.47000.47000.45500.47000.46922,100
01 Feb 20240.48500.48500.47000.47000.469210,000
31 Jan 20240.49000.49000.49000.49000.4892-
30 Jan 20240.49000.49000.49000.49000.4892-
29 Jan 20240.49000.49000.49000.49000.48921,500
26 Jan 20240.48000.49500.48000.49500.494242,700
25 Jan 20240.47000.48000.47000.48000.479235,100
24 Jan 20240.46000.47000.46000.47000.4692700
23 Jan 20240.44500.47000.44500.45500.45425,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...