BMT.SI - New Silkroutes Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.22000.22000.22000.22000.2200-
16 Jan 20200.22000.22000.22000.22000.22001,800
15 Jan 20200.23500.23500.22000.22000.22003,700
14 Jan 20200.22500.22500.22000.22500.22506,600
13 Jan 20200.22500.22500.22500.22500.22506,400
10 Jan 20200.23000.23000.22500.22500.225057,000
09 Jan 20200.22500.22500.22500.22500.22501,000
08 Jan 20200.22500.23500.22500.23500.2350300
07 Jan 20200.22500.22500.22500.22500.2250500
06 Jan 20200.22500.22500.22500.22500.2250400
03 Jan 20200.23000.23000.22000.22500.22504,200
02 Jan 20200.23500.24000.23500.24000.240038,300
31 Dec 20190.22500.22500.22500.22500.2250-
30 Dec 20190.22500.22500.22500.22500.22507,200
27 Dec 20190.23000.23000.22500.22500.22506,000
26 Dec 20190.22500.22500.22500.22500.2250200
25 Dec 20190.23000.23000.23000.23000.2300-
24 Dec 20190.23000.23000.23000.23000.230050,000
23 Dec 20190.22000.22000.22000.22000.2200-
20 Dec 20190.22000.22000.22000.22000.2200300
19 Dec 20190.22500.22500.22500.22500.2250-
18 Dec 20190.22500.23000.22500.22500.225045,500
17 Dec 20190.22000.22000.22000.22000.22001,800
16 Dec 20190.22000.22000.22000.22000.22001,000
13 Dec 20190.22500.22500.22500.22500.2250-
12 Dec 20190.22500.22500.22500.22500.225035,600
11 Dec 20190.22500.22500.22500.22500.22507,000
10 Dec 20190.22500.23000.22500.23000.23008,500
09 Dec 20190.23500.23500.23500.23500.2350-
06 Dec 20190.23500.23500.23500.23500.235025,600
05 Dec 20190.22500.22500.22500.22500.2250200
04 Dec 20190.23500.23500.23500.23500.235056,800
03 Dec 20190.23500.23500.23500.23500.2350-
02 Dec 20190.23500.23500.23500.23500.235025,300
29 Nov 20190.22500.23500.22500.23500.235011,300
28 Nov 20190.22500.22500.22500.22500.225039,500
27 Nov 20190.23000.23000.23000.23000.230015,000
26 Nov 20190.22500.23500.22500.23000.230058,600
25 Nov 20190.23500.23500.23500.23500.235010,000
22 Nov 20190.23000.23000.23000.23000.230053,600
21 Nov 20190.22500.22500.22500.22500.2250-
20 Nov 20190.22500.24000.22500.22500.225024,500
19 Nov 20190.22500.23500.22500.22500.225056,700
18 Nov 20190.23500.23500.23500.23500.23505,500
15 Nov 20190.23500.23500.23500.23500.23504,000
14 Nov 20190.23000.24500.23000.24500.2450128,700
13 Nov 20190.22500.22500.22500.22500.2250200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...