BMT.SI - New Silkroutes Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.23000.23000.23000.22500.2250400
12 Nov 20190.22500.22500.22500.22500.22502,600
11 Nov 20190.23000.23000.23000.23000.2300400
08 Nov 20190.22500.24000.22500.24000.240061,900
07 Nov 20190.23000.23000.23000.23000.230055,200
06 Nov 20190.22500.23000.22500.23000.230060,000
05 Nov 20190.22500.22500.22500.22500.225027,200
04 Nov 20190.23000.23500.22500.23500.235047,800
01 Nov 20190.22000.22000.22000.22000.22001,000
31 Oct 20190.22500.22500.22500.22500.2250-
30 Oct 20190.22500.23000.22500.22500.225030,700
29 Oct 20190.23500.23500.22500.22500.22506,600
25 Oct 20190.22500.23000.22500.23000.230022,000
24 Oct 20190.22500.22500.22500.22500.2250-
23 Oct 20190.22500.23000.22500.22500.225062,600
22 Oct 20190.22500.23000.22500.22500.225045,300
21 Oct 20190.22000.23000.21500.22500.225023,800
18 Oct 20190.22000.23000.22000.23000.230030,000
17 Oct 20190.21500.21500.21500.21500.215010,300
16 Oct 20190.22500.23000.22000.22500.22508,200
15 Oct 20190.22000.23000.22000.23000.2300300
14 Oct 20190.22000.22000.22000.22000.220054,500
11 Oct 20190.22500.22500.22500.22500.2250-
10 Oct 20190.22500.22500.22500.22500.225020,000
09 Oct 20190.23000.23000.22000.22500.225029,100
08 Oct 20190.22500.22500.22500.22500.2250-
07 Oct 20190.21000.22500.21000.22500.2250130,300
04 Oct 20190.23000.23000.23000.23000.2300-
03 Oct 20190.20000.23000.20000.23000.230056,500
02 Oct 20190.21000.21000.21000.21000.210015,300
01 Oct 20190.21000.21000.21000.21000.2100-
30 Sep 20190.21000.21000.21000.21000.2100400
27 Sep 20190.22000.22500.21000.22500.225059,000
26 Sep 20190.23000.23000.23000.23000.230040,000
25 Sep 20190.23000.23000.23000.23000.230020,000
24 Sep 20190.21000.23000.21000.23000.230054,200
23 Sep 20190.22500.23500.22500.23000.230064,900
20 Sep 20190.22500.22500.22500.22500.225020,000
19 Sep 20190.22500.22500.22000.22000.220025,000
18 Sep 20190.22000.22500.22000.22500.225020,100
17 Sep 20190.22000.22500.22000.22500.225043,800
16 Sep 20190.22500.23000.22500.23000.2300120,000
13 Sep 20190.22000.22500.22000.22500.225040,100
12 Sep 20190.22500.22500.22000.22000.220036,200
11 Sep 20190.22500.23000.22500.22500.225037,000
10 Sep 20190.22500.23000.22000.22000.2200182,100
09 Sep 20190.23000.23000.22500.22500.225010,200
06 Sep 20190.23500.23500.23000.23000.23005,500
05 Sep 20190.22500.22500.22500.22500.2250-
04 Sep 20190.22500.22500.22500.22500.22502,000
03 Sep 20190.23000.23000.23000.23000.230056,000
02 Sep 20190.23000.23000.23000.23000.230050,000
30 Aug 20190.23000.23000.23000.23000.23007,900
29 Aug 20190.22500.24000.22500.24000.2400945,400
28 Aug 20190.23000.23500.23000.23000.230020,200
27 Aug 20190.24500.24500.24500.24500.2450-
26 Aug 20190.24500.25000.24500.24500.245040,000
23 Aug 20190.24500.25000.24000.24500.2450122,900
22 Aug 20190.26000.26000.26000.26000.2600-
21 Aug 20190.26000.26000.26000.26000.2600-
20 Aug 20190.24000.26000.24000.26000.260012,400
19 Aug 20190.24000.25500.23500.25500.25509,700
16 Aug 20190.24000.24000.24000.24000.2400-
15 Aug 20190.24000.24000.23500.24000.240036,200
14 Aug 20190.25000.25000.25000.25000.2500-
13 Aug 20190.25000.25000.25000.25000.2500-
08 Aug 20190.25000.25000.25000.25000.2500-
07 Aug 20190.24500.25000.24500.25000.250017,000
06 Aug 20190.25000.25500.24500.24500.245057,300
05 Aug 20190.25000.29000.13000.24500.245088,000
02 Aug 20190.25000.25000.25000.25000.25008,600
01 Aug 20190.26000.26000.25000.25000.250018,100
31 Jul 20190.25500.25500.25000.25000.250022,900
30 Jul 20190.25000.25000.25000.25000.25001,100
29 Jul 20190.25000.26000.25000.26000.260021,000
26 Jul 20190.25500.25500.25500.25500.2550-
25 Jul 20190.25500.25500.25500.25500.25504,200
24 Jul 20190.26000.26000.26000.26000.2600-
23 Jul 20190.26000.26000.26000.26000.2600144,000
22 Jul 20190.25500.25500.25500.25500.255050,600
19 Jul 20190.26000.26000.25500.25500.25502,100
18 Jul 20190.25500.25500.25500.25500.2550400
17 Jul 20190.26000.26000.26000.26000.260025,000
16 Jul 20190.26500.26500.26500.26500.265024,800
15 Jul 20190.26500.26500.26500.26500.265054,300
12 Jul 20190.26000.27000.26000.26500.265041,000
11 Jul 20190.26000.26500.25500.26000.260064,700
10 Jul 20190.26000.26000.26000.26000.2600800
09 Jul 20190.25500.26000.25500.26000.260063,700
08 Jul 20190.26000.26000.26000.26000.260057,000
05 Jul 20190.25500.25500.25500.25500.25503,400
04 Jul 20190.25000.26000.25000.26000.260030,200
03 Jul 20190.25000.26000.24500.25500.2550377,700
02 Jul 20190.26000.26000.26000.26000.2600-
01 Jul 20190.25500.26000.25500.26000.2600129,300
28 Jun 20190.25000.25500.25000.25000.250058,000
27 Jun 20190.25500.25500.25000.25500.2550100,600
26 Jun 20190.26000.26500.26000.26500.26505,000
25 Jun 20190.26500.26500.26500.26500.265030,000
24 Jun 20190.25500.25500.25000.25500.255046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...