Singapore markets closed

New Silkroutes Group Limited (BMT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1420+0.0010 (+0.71%)
At close: 4:48PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.14200.14200.14200.14200.14201,000
05 May 20210.14900.14900.14100.14100.141057,700
04 May 20210.15100.15100.14900.15100.151046,000
03 May 20210.15100.15100.15100.15100.1510-
30 Apr 20210.15100.15100.15100.15100.15101,500
29 Apr 20210.15000.15100.15000.15100.15103,000
28 Apr 20210.15100.15100.15100.15100.15107,600
27 Apr 20210.15200.15300.15000.15300.153090,000
26 Apr 20210.15700.15700.15200.15400.154071,000
23 Apr 20210.16900.16900.15900.15900.1590253,300
22 Apr 20210.16900.16900.16800.16900.169021,200
21 Apr 20210.17200.17200.17000.17000.170066,400
20 Apr 20210.17200.17300.17200.17200.172029,400
19 Apr 20210.17200.17200.17100.17100.171030,100
16 Apr 20210.17200.17200.17200.17200.1720-
15 Apr 20210.17300.17400.17200.17200.17205,600
14 Apr 20210.17200.17300.17200.17200.172042,100
13 Apr 20210.17400.17400.17400.17400.174011,000
12 Apr 20210.17200.17200.17200.17200.172060,000
09 Apr 20210.17200.17200.17200.17200.172092,000
08 Apr 20210.17100.17800.17100.17700.1770407,400
07 Apr 20210.17100.17900.17100.17900.1790121,800
06 Apr 20210.17100.17100.17100.17100.171093,400
05 Apr 20210.17100.17100.17100.17100.1710100,000
01 Apr 20210.17800.17800.16700.16700.1670315,000
31 Mar 20210.17900.17900.17900.17900.1790-
30 Mar 20210.18100.18100.17900.17900.179044,900
29 Mar 20210.18000.18000.18000.18000.180010,000
26 Mar 20210.18300.18300.18300.18300.183024,200
25 Mar 20210.18600.18600.18300.18300.183020,500
24 Mar 20210.18900.19800.18800.19000.1900752,900
23 Mar 20210.18200.19900.18200.18200.1820666,600
22 Mar 20210.18400.18400.17900.17900.179039,500
19 Mar 20210.16900.18800.16900.18400.1840443,800
18 Mar 20210.16800.18000.16800.16900.1690487,000
17 Mar 20210.16500.16900.16500.16700.1670163,100
16 Mar 20210.15800.15800.15700.15800.158071,300
15 Mar 20210.16300.16900.15800.15900.1590205,100
12 Mar 20210.15700.16000.15700.16000.160051,900
11 Mar 20210.15100.15900.15100.15900.159028,200
10 Mar 20210.15200.15200.15200.15200.15201,600
09 Mar 20210.15000.15000.15000.15000.1500102,400
08 Mar 20210.13900.15000.13900.15000.150016,200
05 Mar 20210.15000.15000.12600.13500.135014,000
04 Mar 20210.15000.15000.15000.15000.1500-
03 Mar 20210.15000.15000.15000.15000.15005,800
02 Mar 20210.15100.15100.15000.15000.150064,900
01 Mar 20210.15500.16400.15500.16400.1640158,100
26 Feb 20210.16000.16000.15500.15500.155043,000
25 Feb 20210.16000.16000.16000.16000.160040,000
24 Feb 20210.16800.16800.16800.16800.168040,000
23 Feb 20210.16400.16400.16400.16400.1640-
22 Feb 20210.16000.16800.16000.16400.1640216,200
19 Feb 20210.15000.15800.15000.15800.158094,900
18 Feb 20210.14900.14900.14900.14900.1490-
17 Feb 20210.14900.14900.14000.14900.149094,200
16 Feb 20210.14900.14900.14900.14900.1490-
15 Feb 20210.14000.17500.14000.14900.1490277,000
11 Feb 20210.13200.13200.13200.13200.1320-
10 Feb 20210.13100.14000.13100.13200.1320110,100
09 Feb 20210.13400.13400.13000.13000.1300175,700
08 Feb 20210.13300.13300.13100.13100.131023,000
05 Feb 20210.13300.13400.13300.13300.133060,600
04 Feb 20210.14200.14200.13300.13300.1330272,200
03 Feb 20210.14800.14800.14100.14200.142077,600
02 Feb 20210.17100.17100.14800.14800.1480173,600
01 Feb 20210.15900.18900.15900.17100.1710967,300
29 Jan 20210.14000.15000.13100.15000.150081,600
28 Jan 20210.13500.13900.13200.13900.139061,600
27 Jan 20210.14500.14700.14500.14500.1450179,500
26 Jan 20210.16200.16200.14500.15000.1500595,800
25 Jan 20210.16500.17000.16300.16300.1630327,200
22 Jan 20210.19000.19000.16900.17500.1750876,900
21 Jan 20210.25000.25000.18300.19000.19002,695,100
20 Jan 20210.25500.27000.21000.22500.22502,863,500
19 Jan 20210.10900.27000.10300.23500.23506,504,900
18 Jan 20210.07800.07800.07700.07800.07804,500
15 Jan 20210.06900.07500.06900.07500.07503,500
14 Jan 20210.06900.07000.06900.06900.06907,500
13 Jan 20210.07100.07100.07100.07100.0710100
12 Jan 20210.08600.08600.07600.07700.07703,000
11 Jan 20210.06400.06400.06400.06400.0640-
08 Jan 20210.06400.06400.06400.06400.0640-
07 Jan 20210.06400.06400.06400.06400.06401,000
06 Jan 20210.06300.06300.06300.06300.0630-
05 Jan 20210.06300.06300.06300.06300.0630-
04 Jan 20210.06300.06300.06300.06300.0630100
31 Dec 2020------
30 Dec 20200.06800.06800.06800.06800.06801,800
29 Dec 20200.07200.07200.07200.07200.0720-
28 Dec 20200.07200.07200.07200.07200.0720-
24 Dec 2020------
23 Dec 20200.07200.07200.07200.07200.072020,000
22 Dec 20200.07000.07100.07000.07100.07101,300
21 Dec 20200.08000.08000.08000.08000.0800-
18 Dec 20200.08100.08100.07800.08000.080089,100
17 Dec 20200.07300.07300.07300.07300.0730-
16 Dec 20200.07500.07500.07300.07300.073043,300
15 Dec 20200.07600.07600.07600.07600.0760700
14 Dec 20200.08300.08300.08300.08300.0830-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...