Singapore markets closed

BHG Retail REIT (BMGU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5350+0.0100 (+1.90%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.52500.53500.52000.53500.535010,100
25 May 20220.52500.52500.52500.52500.5250-
24 May 20220.55000.55000.52500.52500.525010,100
23 May 20220.53500.53500.53500.53500.5350-
20 May 20220.55000.55000.53500.53500.53505,100
19 May 20220.55000.55000.55000.55000.55007,100
18 May 20220.56000.56000.55000.56000.560010,100
17 May 20220.50500.55000.50500.55000.5500600
13 May 20220.55000.55000.55000.55000.55002,800
12 May 20220.51500.53500.49500.53500.53509,100
11 May 20220.55000.55000.55000.55000.5500-
10 May 20220.55000.55000.55000.55000.5500-
09 May 20220.55000.55000.55000.55000.55002,000
06 May 20220.57000.57000.55000.55000.55006,000
05 May 20220.56500.57500.51500.57500.575030,200
04 May 20220.55000.55000.55000.55000.5500100
29 Apr 20220.55000.55000.55000.55000.5500-
28 Apr 20220.55000.55000.55000.55000.5500-
27 Apr 20220.55000.55000.55000.55000.550030,000
26 Apr 20220.52000.53000.52000.53000.530015,000
25 Apr 20220.53000.53000.53000.53000.5300-
22 Apr 20220.50500.53000.50500.53000.530016,800
21 Apr 20220.56500.56500.52000.52000.52003,600
20 Apr 20220.56500.56500.56500.56500.56501,000
19 Apr 20220.52000.52000.52000.52000.5200-
18 Apr 20220.52000.52000.52000.52000.5200500
14 Apr 20220.47500.47500.47500.47500.4750-
13 Apr 20220.53000.53000.46000.47500.475028,300
12 Apr 20220.53500.53500.53500.53500.5350-
11 Apr 20220.53500.53500.53500.53500.53503,000
08 Apr 20220.55000.55000.55000.55000.5500-
07 Apr 20220.55000.55000.55000.55000.5500-
06 Apr 20220.55000.55000.53500.55000.550021,200
05 Apr 20220.56000.56000.56000.56000.5600500
04 Apr 20220.57000.57000.57000.57000.5700-
01 Apr 20220.57000.57000.57000.57000.570021,300
31 Mar 20220.55000.59500.55000.59500.595030,000
30 Mar 20220.54500.57000.54500.57000.5700125,000
29 Mar 20220.54500.54500.54500.54500.5450-
28 Mar 20220.54500.54500.54500.54500.5450-
25 Mar 20220.54500.54500.54500.54500.5450-
24 Mar 20220.54500.54500.54500.54500.5450-
23 Mar 20220.54500.54500.54500.54500.5450-
22 Mar 20220.54500.54500.54500.54500.5450-
21 Mar 20220.54500.54500.54500.54500.5450-
18 Mar 20220.54500.54500.54500.54500.5450-
17 Mar 20220.54500.54500.54500.54500.5450-
16 Mar 20220.54500.54500.54500.54500.5450-
15 Mar 20220.54500.54500.54500.54500.5450-
14 Mar 20220.54500.54500.54500.54500.5450-
11 Mar 20220.54500.54500.54500.54500.5450-
10 Mar 20220.54500.54500.54500.54500.5450-
10 Mar 20220.0105 Dividend
09 Mar 20220.54500.54500.54500.54500.5345-
08 Mar 20220.54500.54500.54500.54500.5345-
07 Mar 20220.54500.54500.54500.54500.53453,000
04 Mar 20220.54500.54500.54500.54500.5345600
03 Mar 20220.54500.54500.54500.54500.5345-
02 Mar 20220.54500.54500.54500.54500.5345-
01 Mar 20220.54500.54500.54500.54500.5345200
28 Feb 20220.53000.53000.53000.53000.5198100
25 Feb 20220.54500.54500.54500.54500.5345100
24 Feb 20220.58000.58000.54500.54500.534510,500
23 Feb 20220.55000.55000.55000.55000.5394-
22 Feb 20220.55000.55000.55000.55000.5394-
21 Feb 20220.55000.55000.55000.55000.5394-
18 Feb 20220.54500.55000.54500.55000.539425,500
17 Feb 20220.53500.55000.53000.55000.53948,000
16 Feb 20220.56500.56500.52500.56500.55411,200
15 Feb 20220.53500.54000.53500.54000.52969,000
14 Feb 20220.59000.59000.59000.59000.57865,000
11 Feb 20220.53500.57000.53500.57000.55908,000
10 Feb 20220.56500.56500.56500.56500.5541-
09 Feb 20220.56500.56500.56500.56500.5541-
08 Feb 20220.56500.56500.56500.56500.5541-
07 Feb 20220.56500.56500.56500.56500.5541-
04 Feb 20220.56500.56500.56500.56500.5541-
03 Feb 20220.56500.56500.56500.56500.5541-
31 Jan 20220.56500.56500.56500.56500.5541-
28 Jan 20220.56500.56500.56500.56500.5541-
27 Jan 20220.56500.56500.56500.56500.5541-
26 Jan 20220.56500.56500.56500.56500.5541-
25 Jan 20220.56500.56500.56500.56500.5541-
24 Jan 20220.56500.56500.56500.56500.5541-
21 Jan 20220.55000.56500.55000.56500.5541900
20 Jan 20220.55500.56500.55500.56500.5541500
19 Jan 20220.55500.55500.55500.55500.5443100
18 Jan 20220.55000.55000.55000.55000.53944,100
17 Jan 20220.55500.59000.55500.59000.57865,800
14 Jan 20220.57000.57000.55500.57000.55904,800
13 Jan 20220.61000.61000.61000.61000.5982-
12 Jan 20220.61000.61000.61000.61000.5982-
11 Jan 20220.61000.61000.61000.61000.5982-
10 Jan 20220.61000.61000.61000.61000.5982-
07 Jan 20220.61000.61000.61000.61000.5982-
06 Jan 20220.61000.61000.61000.61000.5982-
05 Jan 20220.61000.61000.61000.61000.5982-
04 Jan 20220.61000.61000.61000.61000.5982-
03 Jan 20220.61000.61000.61000.61000.5982-
31 Dec 20210.60000.61000.57000.61000.5982163,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...