Singapore markets closed

Envictus International Holdings Limited (BQD.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.29500.0000 (0.00%)
At close: 09:17AM SGT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
21 Feb 20240.30500.30500.30500.30500.305020,000
20 Feb 20240.31500.31500.31500.31500.3150-
19 Feb 20240.29500.31500.29500.31500.31502,900
16 Feb 20240.31000.31500.29500.29500.2950342,000
15 Feb 20240.31000.31000.31000.31000.3100-
14 Feb 20240.31000.31000.31000.31000.310065,000
13 Feb 20240.31000.31000.31000.31000.3100-
09 Feb 20240.31000.31000.31000.31000.3100-
08 Feb 20240.30000.31000.30000.31000.310028,200
07 Feb 20240.31000.31000.30000.30000.3000422,000
06 Feb 20240.30000.30500.30000.30500.305025,900
05 Feb 20240.31000.31000.30000.30000.300026,000
02 Feb 20240.31000.31000.31000.31000.31006,000
01 Feb 20240.31500.32000.31500.32000.3200171,100
31 Jan 20240.31500.31500.30500.31500.3150272,900
30 Jan 20240.31500.31500.31500.31500.3150337,900
29 Jan 20240.30000.31500.30000.31500.315068,000
26 Jan 20240.32000.32000.30500.30500.305033,300
25 Jan 20240.30000.30000.30000.30000.3000-
24 Jan 20240.32000.32500.30000.30000.3000239,700
23 Jan 20240.32500.32500.31500.32500.3250295,700
22 Jan 20240.33000.33500.32000.32000.3200227,100
19 Jan 20240.33000.34000.33000.33000.3300120,000
18 Jan 20240.34500.34500.32500.32500.32506,100
17 Jan 20240.33500.34500.33500.34500.3450220,500
16 Jan 20240.33500.34000.31000.34000.3400206,100
15 Jan 20240.35000.35000.33500.33500.3350170,000
12 Jan 20240.35000.35000.35000.35000.350050,000
11 Jan 20240.33500.35000.33500.35000.3500602,100
10 Jan 20240.32000.34000.32000.33000.3300311,600
09 Jan 20240.30000.32500.30000.32500.3250498,700
08 Jan 20240.29000.32000.28500.32000.32001,910,000
05 Jan 20240.28500.29000.28500.29000.290065,200
04 Jan 20240.29000.29000.29000.29000.2900-
03 Jan 20240.29500.29500.29000.29000.290032,400
02 Jan 20240.29000.31000.28000.31000.3100270,500
29 Dec 20230.27500.30000.27500.29000.2900273,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...