BMT.SI - New Silkroutes Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
21 Jun 20190.26000.26000.25000.25500.255065,800
20 Jun 20190.26000.26000.26000.26000.2600900
19 Jun 20190.26500.28000.26500.26500.265075,400
18 Jun 20190.25500.25500.25000.25000.250056,100
17 Jun 20190.25500.26500.25500.26500.26502,400
14 Jun 20190.25500.26500.25500.26000.260015,300
13 Jun 20190.25500.25500.25000.25500.255026,600
12 Jun 20190.26500.26500.25500.25500.255071,100
11 Jun 20190.27500.27500.26500.26500.2650100,800
10 Jun 20190.26000.26500.26000.26500.265024,200
07 Jun 20190.27000.27500.26000.26000.260051,700
06 Jun 20190.25500.26500.25500.26500.2650123,900
04 Jun 20190.27500.27500.27500.27500.275019,800
03 Jun 20190.27000.27000.27000.27000.2700-
31 May 20190.25500.27000.25500.27000.2700151,600
30 May 20190.26500.26500.26000.26000.2600141,500
29 May 20190.27500.27500.26000.27500.275020,000
28 May 20190.26500.26500.26500.26500.26504,300
27 May 20190.27500.27500.27000.27000.270065,700
24 May 20190.29500.29500.29500.29500.2950-
23 May 20190.28500.29500.27500.29500.295021,000
22 May 20190.26500.28500.26500.27500.2750223,300
21 May 20190.26000.26500.26000.26000.2600117,600
17 May 20190.27000.27000.26500.27000.270080,200
16 May 20190.28000.28000.27000.27000.2700117,000
15 May 20190.28000.28000.27500.27500.275042,000
14 May 20190.28500.28500.27000.28500.285025,700
13 May 20190.27000.27000.27000.27000.270030,600
10 May 20190.28000.30000.25000.29500.2950467,500
09 May 20190.27000.27000.27000.27000.27003,000
08 May 20190.29500.29500.28000.28000.280034,000
07 May 20190.29500.29500.28500.29500.295098,600
06 May 20190.30000.30000.29500.29500.295033,100
03 May 20190.29000.29500.29000.29500.295010,100
02 May 20190.29500.29500.28500.28500.285062,700
30 Apr 20190.28000.29000.28000.28000.280053,800
29 Apr 20190.29000.29000.28000.28000.2800108,800
26 Apr 20190.30000.30000.29500.29500.295040,000
25 Apr 20190.33000.33000.29500.30000.30001,425,800
24 Apr 20190.34000.34000.32500.33000.3300305,000
23 Apr 20190.33500.34000.33000.33000.3300143,700
22 Apr 20190.33500.34000.33000.33500.335045,200
18 Apr 20190.33500.34000.33000.34000.3400231,300
17 Apr 20190.34000.34500.34000.34500.3450120,400
16 Apr 20190.34000.35000.33500.34500.3450175,200
15 Apr 20190.35500.36000.34500.35000.3500421,000
12 Apr 20190.33000.35500.33000.35000.3500642,300
11 Apr 20190.33000.34000.32500.33000.3300164,700
10 Apr 20190.33500.35000.32500.32500.3250399,000
09 Apr 20190.35000.36000.32500.35000.3500384,200
08 Apr 20190.33000.35500.31500.35500.3550438,700
05 Apr 20190.33500.34000.31500.31500.315056,800
04 Apr 20190.30000.32000.30000.32000.3200179,400
03 Apr 20190.31000.32000.30000.32000.320054,700
02 Apr 20190.31000.33000.31000.32500.325080,100
01 Apr 20190.34500.35000.33000.33000.3300138,200
29 Mar 20190.34000.35500.33000.33500.3350201,100
28 Mar 20190.32000.34000.27000.34000.3400429,700
27 Mar 20190.28500.31500.28500.31500.3150303,600
26 Mar 20190.27000.28500.26500.27500.2750861,600
25 Mar 20190.25000.25000.25000.25000.2500-
22 Mar 20190.24000.25500.24000.25000.2500246,400
21 Mar 20190.23500.24500.23000.24500.2450293,700
20 Mar 20190.23500.23500.23500.23500.235050,000
19 Mar 20190.23500.24000.23500.23500.235095,000
18 Mar 20190.24000.24500.24000.24000.240063,500
15 Mar 20190.24000.24000.24000.24000.240031,000
14 Mar 20190.25000.25500.23500.25000.2500162,400
13 Mar 20190.23500.25000.23000.25000.2500160,200
12 Mar 20190.23000.23000.23000.23000.2300-
11 Mar 20190.23500.24000.23000.23000.2300234,700
08 Mar 20190.23500.23500.23000.23000.230028,000
07 Mar 20190.23500.23500.23500.23500.235018,000
06 Mar 20190.23500.24000.23000.24000.240076,500
05 Mar 20190.23500.23500.23500.23500.2350100
04 Mar 20190.24000.24500.24000.24000.240098,100
01 Mar 20190.23500.23500.23000.23000.230033,000
28 Feb 20190.24000.24000.23500.24000.2400114,700
27 Feb 20190.24000.24000.24000.24000.24003,700
26 Feb 20190.24000.24000.24000.24000.240056,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...