Singapore markets closed

BHG Retail REIT (BMGU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.50000.0000 (0.00%)
At close: 10:20AM SGT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.50000.50000.50000.50000.5000-
01 Dec 20220.50000.50000.50000.50000.50008,000
30 Nov 20220.50000.50000.50000.50000.5000-
29 Nov 20220.50000.50000.50000.50000.5000600
28 Nov 20220.50000.50000.50000.50000.50001,200
25 Nov 20220.50000.50000.50000.50000.50001,300
24 Nov 20220.49000.50000.49000.50000.500050,000
23 Nov 20220.48000.49000.48000.49000.490010,000
22 Nov 20220.50000.50000.50000.50000.500010,000
21 Nov 20220.48000.48000.48000.48000.4800-
18 Nov 20220.48000.48000.48000.48000.4800-
17 Nov 20220.48000.48000.48000.48000.4800-
16 Nov 20220.48000.48000.48000.48000.4800-
15 Nov 20220.48000.48000.48000.48000.4800-
14 Nov 20220.48000.48000.48000.48000.4800-
11 Nov 20220.48000.48000.48000.48000.4800-
10 Nov 20220.48000.48000.48000.48000.4800-
09 Nov 20220.48000.48000.48000.48000.4800-
08 Nov 20220.48000.48000.48000.48000.4800-
07 Nov 20220.48000.48000.48000.48000.4800-
04 Nov 20220.48000.48000.48000.48000.4800-
03 Nov 20220.48000.48000.48000.48000.4800-
02 Nov 20220.48000.48000.48000.48000.4800-
01 Nov 20220.48000.48000.48000.48000.48003,800
31 Oct 20220.53000.53000.53000.53000.5300-
28 Oct 20220.53000.53000.53000.53000.5300-
27 Oct 20220.53000.53000.53000.53000.5300-
26 Oct 20220.53000.53000.53000.53000.5300-
25 Oct 20220.53000.53000.53000.53000.5300-
21 Oct 20220.53000.53000.53000.53000.5300-
20 Oct 20220.53000.53000.53000.53000.5300-
19 Oct 20220.53000.53000.53000.53000.5300-
18 Oct 20220.53000.53000.53000.53000.53005,000
17 Oct 20220.53000.53000.52000.53000.530061,100
14 Oct 20220.53000.53000.53000.53000.530017,100
13 Oct 20220.50000.50000.50000.50000.5000-
12 Oct 20220.52000.52000.50000.50000.500016,500
11 Oct 20220.52000.52000.52000.52000.5200-
10 Oct 20220.52000.52000.52000.52000.52006,100
07 Oct 20220.52000.52000.52000.52000.5200-
06 Oct 20220.52000.52000.52000.52000.5200-
05 Oct 20220.52000.52000.52000.52000.52001,000
04 Oct 20220.52000.52000.52000.52000.520010,000
03 Oct 20220.50000.50000.49500.49500.49504,000
30 Sept 20220.54000.55000.52500.54000.540054,900
29 Sept 20220.52500.54000.52500.54000.54007,900
28 Sept 20220.53000.53000.53000.53000.5300-
27 Sept 20220.53000.53000.53000.53000.5300-
26 Sept 20220.53000.53000.53000.53000.5300-
23 Sept 20220.53000.53000.53000.53000.5300-
22 Sept 20220.53000.53000.53000.53000.5300-
21 Sept 20220.53000.53000.53000.53000.5300-
20 Sept 20220.53000.53000.53000.53000.5300-
19 Sept 20220.53000.53000.53000.53000.5300-
16 Sept 20220.53000.53000.53000.53000.5300200
15 Sept 20220.49000.53000.49000.53000.530026,400
14 Sept 20220.50000.50000.50000.50000.5000-
13 Sept 20220.50000.50000.50000.50000.5000-
12 Sept 20220.50000.50000.50000.50000.5000-
09 Sept 20220.50000.50000.50000.50000.5000-
08 Sept 20220.50000.50000.50000.50000.5000-
07 Sept 20220.50000.50000.50000.50000.5000-
06 Sept 20220.50000.50000.50000.50000.5000500
05 Sept 20220.52000.52000.52000.52000.5200-
02 Sept 20220.52000.52000.52000.52000.5200-
01 Sept 20220.52000.52000.52000.52000.5200-
31 Aug 20220.52000.52000.52000.52000.5200-
30 Aug 20220.52000.52000.52000.52000.5200-
29 Aug 20220.52000.52000.52000.52000.5200-
26 Aug 20220.52000.52000.52000.52000.5200-
25 Aug 20220.52000.52000.52000.52000.520015,100
24 Aug 20220.50000.50000.50000.50000.50004,000
23 Aug 20220.52000.52000.52000.52000.5200-
22 Aug 20220.52000.52000.52000.52000.5200-
19 Aug 20220.52000.52000.52000.52000.520028,100
19 Aug 20220.0076 Dividend
18 Aug 20220.52000.52000.52000.52000.51242,000
17 Aug 20220.52000.52000.52000.52000.51247,600
16 Aug 20220.52000.52000.52000.52000.5124-
15 Aug 20220.52000.52000.52000.52000.512414,900
12 Aug 20220.52000.52000.52000.52000.5124-
11 Aug 20220.52000.52000.52000.52000.5124-
10 Aug 20220.52000.52000.52000.52000.5124-
08 Aug 20220.52000.52000.52000.52000.51247,500
05 Aug 20220.52000.52000.52000.52000.5124-
04 Aug 20220.52000.52000.52000.52000.5124-
03 Aug 20220.53000.53000.52000.52000.51245,100
02 Aug 20220.52000.52000.52000.52000.512425,000
01 Aug 20220.52000.52000.52000.52000.5124-
29 Jul 20220.52000.52000.52000.52000.5124-
28 Jul 20220.52000.52000.52000.52000.5124-
27 Jul 20220.52000.52000.52000.52000.5124-
26 Jul 20220.52000.52000.52000.52000.5124-
25 Jul 20220.52000.52000.52000.52000.5124-
22 Jul 20220.52000.52000.52000.52000.5124-
21 Jul 20220.52000.52000.52000.52000.5124-
20 Jul 20220.52000.52500.52000.52000.51246,000
19 Jul 20220.51000.53500.51000.53500.52728,200
18 Jul 20220.56000.56000.56000.56000.5518-
15 Jul 20220.56000.56000.56000.56000.5518-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...