Singapore markets open in 4 hours 15 minutes

Envictus International Holdings Limited (BQD.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2700-0.0250 (-8.47%)
At close: 04:23PM SGT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.27000.27000.27000.27000.27004,000
16 Jul 20240.26500.29500.26500.29500.295014,200
15 Jul 20240.29500.29500.29500.29500.2950-
12 Jul 20240.29500.29500.29500.29500.2950-
11 Jul 20240.29500.29500.29500.29500.2950-
10 Jul 20240.29500.29500.29500.29500.2950100
09 Jul 20240.26000.29500.26000.29500.29506,000
08 Jul 20240.29500.29500.29500.29500.2950-
05 Jul 20240.29500.29500.29500.29500.2950-
04 Jul 20240.29500.29500.29500.29500.2950-
03 Jul 20240.29500.29500.29500.29500.2950-
02 Jul 20240.29500.29500.29500.29500.2950-
01 Jul 20240.29500.29500.29500.29500.2950-
28 Jun 20240.29500.29500.29500.29500.2950-
27 Jun 20240.29500.29500.29500.29500.2950-
26 Jun 20240.29500.29500.29500.29500.2950-
25 Jun 20240.29500.29500.29500.29500.2950-
24 Jun 20240.29500.29500.29500.29500.2950-
21 Jun 20240.29500.29500.29500.29500.2950-
20 Jun 20240.27500.29500.27500.29500.29505,000
19 Jun 20240.29500.29500.29500.29500.2950-
18 Jun 20240.29500.29500.29500.29500.2950-
14 Jun 20240.29500.29500.29500.29500.2950500
13 Jun 20240.29500.29500.29500.29500.2950-
12 Jun 20240.29500.29500.29500.29500.2950-
11 Jun 20240.27500.29500.27500.29500.29502,000
10 Jun 20240.30000.30000.30000.30000.3000200
07 Jun 20240.29500.30000.29500.30000.30002,000
06 Jun 20240.29500.29500.27000.27000.270050,000
05 Jun 20240.29000.29000.29000.29000.29002,000
04 Jun 20240.27000.29000.27000.29000.29002,100
03 Jun 20240.26000.26000.26000.26000.2600-
31 May 20240.27000.27000.26000.26000.26002,000
30 May 20240.26000.27000.26000.27000.27004,600
29 May 20240.29500.29500.29500.29500.2950-
28 May 20240.29500.29500.29500.29500.2950-
27 May 20240.29500.29500.29500.29500.2950-
24 May 20240.29500.29500.29500.29500.2950-
23 May 20240.29500.29500.29500.29500.2950-
21 May 20240.29500.29500.29500.29500.2950-
20 May 20240.29500.29500.29500.29500.2950-
17 May 20240.29500.29500.29500.29500.2950-
16 May 20240.29500.29500.29500.29500.2950-
15 May 20240.29500.29500.29500.29500.295050,000
14 May 20240.30000.30000.30000.30000.3000-
13 May 20240.30000.30000.30000.30000.30004,100
10 May 20240.31500.31500.31500.31500.3150-
09 May 20240.31500.31500.31500.31500.3150-
08 May 20240.31500.31500.31500.31500.3150-
07 May 20240.31500.31500.31500.31500.3150-
06 May 20240.31500.31500.31500.31500.3150500
03 May 20240.30000.31500.30000.31500.315025,400
02 May 20240.29000.29000.29000.29000.2900-
30 Apr 20240.29000.29000.29000.29000.2900-
29 Apr 20240.29000.29000.29000.29000.2900-
26 Apr 20240.29000.29000.29000.29000.290043,800
25 Apr 20240.29500.29500.29500.29500.2950-
24 Apr 20240.29500.29500.29500.29500.2950-
23 Apr 20240.29500.29500.29500.29500.2950-
22 Apr 20240.29500.29500.29500.29500.295083,700
19 Apr 20240.30000.30000.30000.30000.3000-
18 Apr 20240.30000.30000.30000.30000.3000-
17 Apr 20240.30000.30000.30000.30000.300050,000
16 Apr 20240.30000.30000.29500.29500.295031,300
15 Apr 20240.30000.30000.30000.30000.300030,300
12 Apr 20240.30000.30000.30000.30000.300030,000
11 Apr 20240.29000.29000.29000.29000.29002,000
09 Apr 20240.29000.29000.29000.29000.2900700
08 Apr 20240.29500.29500.29000.29000.2900113,000
05 Apr 20240.30000.30000.30000.30000.300044,000
04 Apr 20240.30000.30000.30000.30000.300077,000
03 Apr 20240.30000.30000.30000.30000.30003,000
02 Apr 20240.31500.31500.29500.30000.3000281,100
01 Apr 20240.31500.31500.31500.31500.3150-
28 Mar 20240.31500.31500.31500.31500.31503,900
27 Mar 20240.31500.31500.31000.31000.310025,100
26 Mar 20240.31500.32000.31500.32000.320019,000
25 Mar 20240.32000.32000.31500.31500.3150128,300
22 Mar 20240.32500.32500.32500.32500.3250-
21 Mar 20240.31500.32500.31500.32500.3250364,000
20 Mar 20240.30000.30000.30000.30000.300011,200
19 Mar 20240.30000.30000.30000.30000.300061,700
18 Mar 20240.30000.30000.30000.30000.300032,400
15 Mar 20240.30000.30000.30000.30000.30001,000
14 Mar 20240.30000.30000.30000.30000.3000170,000
13 Mar 20240.30000.30000.30000.30000.3000300,000
12 Mar 20240.30500.31500.30500.31500.3150154,100
11 Mar 20240.30000.30500.30000.30500.3050231,500
08 Mar 20240.29500.29500.29000.29000.290084,900
07 Mar 20240.29500.29500.29500.29500.295080,000
06 Mar 20240.29500.29500.29500.29500.2950-
05 Mar 20240.29500.29500.29000.29500.295072,400
04 Mar 20240.29500.29500.29500.29500.295017,600
01 Mar 20240.29500.30000.29500.30000.3000106,600
29 Feb 20240.30000.30000.30000.30000.3000-
28 Feb 20240.30000.30000.29500.30000.3000110,000
27 Feb 20240.30000.30000.30000.30000.3000-
26 Feb 20240.29500.30000.29500.30000.300079,100
23 Feb 20240.30500.30500.30500.30500.3050-
22 Feb 20240.30500.30500.30500.30500.3050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...