Singapore markets closed

BHG Retail REIT (BMGU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.48500.0000 (0.00%)
At close: 08:58AM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.48500.48500.48500.48500.4850-
28 Sept 20230.48500.48500.48500.48500.48501,000
27 Sept 20230.47500.48000.47500.48000.480041,100
26 Sept 20230.45000.47500.45000.47500.475011,000
25 Sept 20230.45000.47500.45000.45000.45008,400
22 Sept 20230.45000.47000.45000.47000.47004,100
21 Sept 20230.48500.48500.48500.48500.48501,000
20 Sept 20230.48500.48500.48500.48500.4850-
19 Sept 20230.48000.48500.48000.48500.48507,900
18 Sept 20230.49500.49500.48500.48500.48502,300
15 Sept 20230.47500.47500.47500.47500.47502,000
14 Sept 20230.47500.47500.47500.47500.47501,000
13 Sept 20230.45000.45000.45000.45000.4500-
12 Sept 20230.42000.47000.42000.45000.45003,600
11 Sept 20230.47000.47000.47000.47000.4700-
08 Sept 20230.47000.47000.47000.47000.4700-
07 Sept 20230.47000.47000.47000.47000.4700-
06 Sept 20230.48500.48500.45000.47000.470019,900
05 Sept 20230.45000.45000.45000.45000.4500-
04 Sept 20230.45000.45000.45000.45000.4500-
31 Aug 20230.45000.45000.45000.45000.45002,000
30 Aug 20230.48500.48500.48500.48500.4850-
29 Aug 20230.45000.48500.45000.48500.485049,700
28 Aug 20230.42000.45000.42000.45000.45003,500
25 Aug 20230.42000.42000.42000.42000.42005,000
24 Aug 20230.39000.39000.39000.39000.3900-
23 Aug 20230.39000.39000.39000.39000.3900-
22 Aug 20230.36500.40000.36500.39000.390011,500
21 Aug 20230.47500.47500.47500.47500.4750-
18 Aug 20230.47500.47500.47500.47500.4750-
17 Aug 20230.47500.47500.47500.47500.4750-
16 Aug 20230.50000.50500.47500.47500.475030,100
16 Aug 20230.0035 Dividend
15 Aug 20230.49500.49500.49500.49500.4915-
14 Aug 20230.49500.49500.49500.49500.49155,000
11 Aug 20230.47500.49500.47500.49500.49155,100
10 Aug 20230.47500.47500.39000.42500.422015,000
08 Aug 20230.50000.50000.50000.50000.4965-
07 Aug 20230.50000.50000.50000.50000.4965-
04 Aug 20230.50000.50000.50000.50000.49651,000
03 Aug 20230.48000.49000.48000.49000.486515,600
02 Aug 20230.45500.46500.45500.46500.461710,000
01 Aug 20230.45000.45500.45000.45500.45185,000
31 Jul 20230.39000.46500.39000.39500.392212,900
28 Jul 20230.47000.47000.47000.47000.4667-
27 Jul 20230.47000.47000.47000.47000.4667-
26 Jul 20230.47000.47000.47000.47000.4667-
25 Jul 20230.47000.47000.47000.47000.4667-
24 Jul 20230.47000.47000.47000.47000.4667-
21 Jul 20230.47000.47000.47000.47000.4667-
20 Jul 20230.47000.47000.47000.47000.4667-
19 Jul 20230.47000.47000.47000.47000.4667-
18 Jul 20230.47000.47000.47000.47000.4667-
17 Jul 20230.47000.47000.47000.47000.4667-
14 Jul 20230.47000.47000.47000.47000.4667-
13 Jul 20230.47000.47000.47000.47000.4667200
12 Jul 20230.48000.48000.48000.48000.4766-
11 Jul 20230.48000.48000.48000.48000.4766-
10 Jul 20230.48000.48000.48000.48000.4766-
07 Jul 20230.48000.48000.48000.48000.4766-
06 Jul 20230.48000.48000.48000.48000.4766-
05 Jul 20230.48000.48000.48000.48000.4766-
04 Jul 20230.48000.48000.48000.48000.4766100
03 Jul 20230.47500.47500.47500.47500.471618,000
30 Jun 20230.47500.47500.47500.47500.4716-
28 Jun 20230.47500.47500.47500.47500.47164,000
27 Jun 20230.47000.47000.47000.47000.4667-
26 Jun 20230.47000.47000.47000.47000.4667400
23 Jun 20230.47500.47500.47500.47500.4716-
22 Jun 20230.47500.47500.47500.47500.4716-
21 Jun 20230.47500.47500.47500.47500.4716-
20 Jun 20230.47500.47500.47500.47500.4716-
19 Jun 20230.47500.47500.47500.47500.4716-
16 Jun 20230.47500.47500.47500.47500.4716-
15 Jun 20230.47500.47500.47500.47500.4716-
14 Jun 20230.47500.47500.47500.47500.4716-
13 Jun 20230.47500.47500.47500.47500.4716-
12 Jun 20230.47500.47500.47500.47500.4716-
09 Jun 20230.47500.47500.47500.47500.4716-
08 Jun 20230.47500.47500.47500.47500.4716-
07 Jun 20230.47500.47500.47500.47500.4716-
06 Jun 20230.47500.47500.47500.47500.4716-
05 Jun 20230.47500.47500.47500.47500.4716-
01 Jun 20230.47500.47500.47500.47500.4716-
31 May 20230.47500.47500.47500.47500.47164,600
30 May 20230.47500.47500.47500.47500.4716-
29 May 20230.47500.47500.47500.47500.4716-
26 May 20230.47500.47500.47500.47500.4716-
25 May 20230.47500.47500.47500.47500.4716-
24 May 20230.49000.49000.47500.47500.47165,100
23 May 20230.50000.50000.50000.50000.4965500
22 May 20230.47500.47500.47500.47500.4716-
19 May 20230.47500.47500.47500.47500.4716-
18 May 20230.47500.47500.47500.47500.4716-
17 May 20230.47500.47500.47500.47500.4716-
16 May 20230.47500.47500.47500.47500.47161,400
15 May 20230.47500.47500.47500.47500.4716-
12 May 20230.47500.47500.47500.47500.4716-
11 May 20230.40000.47500.40000.47500.47167,400
10 May 20230.47500.47500.47500.47500.4716-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...