Singapore markets close in 6 hours 35 minutes

Envictus International Holdings Limited (BQD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.16400.0000 (0.00%)
As of 03:39PM SGT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.16400.16400.16400.16400.16405,000
23 Mar 20230.16400.16400.16400.16400.16404,000
22 Mar 20230.16500.16500.16500.16500.1650100
21 Mar 20230.15900.16300.15900.16300.16304,000
20 Mar 20230.15100.15100.15100.15100.1510100
17 Mar 20230.16000.16000.16000.16000.16003,000
16 Mar 20230.15100.16000.15000.16000.16002,500
15 Mar 20230.15000.15000.15000.15000.150020,100
14 Mar 20230.15000.15000.15000.15000.150040,100
13 Mar 20230.15000.15000.15000.15000.1500154,000
10 Mar 20230.15000.15800.15000.15000.150094,200
09 Mar 20230.14000.14000.14000.14000.1400-
08 Mar 20230.14000.14000.14000.14000.1400-
07 Mar 20230.14000.14000.14000.14000.14003,200
06 Mar 20230.14000.14000.14000.14000.1400-
03 Mar 20230.14000.14000.14000.14000.1400-
02 Mar 20230.14000.14000.14000.14000.1400-
01 Mar 20230.14000.14000.14000.14000.1400-
28 Feb 20230.14200.14200.14000.14000.140080,000
27 Feb 20230.14300.14300.14300.14300.1430-
24 Feb 20230.14300.14300.14300.14300.1430-
23 Feb 20230.14300.14300.14300.14300.1430-
22 Feb 20230.14300.14300.14300.14300.1430-
21 Feb 20230.14300.14300.14300.14300.1430-
20 Feb 20230.14300.14300.14300.14300.1430-
17 Feb 20230.14300.14300.14300.14300.1430-
16 Feb 20230.14300.14300.14300.14300.1430-
15 Feb 20230.14300.14300.14300.14300.1430-
14 Feb 20230.14300.14300.14300.14300.1430-
13 Feb 20230.14300.14300.14300.14300.14302,000
10 Feb 20230.14400.14400.14400.14400.1440-
09 Feb 20230.14400.14400.14400.14400.1440-
08 Feb 20230.14400.14400.14400.14400.1440-
07 Feb 20230.14400.14400.14400.14400.1440-
06 Feb 20230.14400.14400.14400.14400.1440-
03 Feb 20230.14400.14400.14200.14400.14408,200
02 Feb 20230.14800.14800.14000.14000.14005,200
01 Feb 20230.16800.16800.16800.16800.1680-
31 Jan 20230.16800.16800.16800.16800.1680-
30 Jan 20230.16800.16800.16800.16800.1680-
27 Jan 20230.16800.16800.16800.16800.1680-
26 Jan 20230.16800.16800.16800.16800.1680-
25 Jan 20230.16800.16800.16800.16800.1680-
20 Jan 20230.16800.16800.16800.16800.1680-
19 Jan 20230.16800.16800.16800.16800.1680-
18 Jan 20230.16800.16800.16800.16800.1680-
17 Jan 20230.16800.16800.16800.16800.1680-
16 Jan 20230.16800.16800.16800.16800.1680-
13 Jan 20230.16800.16800.16800.16800.1680-
12 Jan 20230.16800.16800.16800.16800.1680-
11 Jan 20230.16800.16800.16800.16800.1680-
10 Jan 20230.16800.16800.16800.16800.1680-
09 Jan 20230.16800.16800.16800.16800.1680-
06 Jan 20230.16800.16800.16800.16800.1680-
05 Jan 20230.16800.16800.16800.16800.1680-
04 Jan 20230.16800.16800.16800.16800.1680-
03 Jan 20230.16800.16800.16800.16800.1680-
30 Dec 20220.16400.16800.16400.16800.168010,000
29 Dec 20220.16300.16400.16300.16400.16404,000
28 Dec 20220.16400.16500.15300.16400.164045,000
27 Dec 20220.16500.16500.15800.16300.163017,000
23 Dec 20220.16600.16600.16000.16500.165012,000
22 Dec 20220.16500.16600.16000.16600.166016,000
21 Dec 20220.16400.16500.15900.15900.15907,100
20 Dec 20220.16400.16400.16400.16400.16403,000
19 Dec 20220.16400.16500.15800.15800.15808,200
16 Dec 20220.15500.16400.15300.16400.164049,000
15 Dec 20220.16000.16200.15700.16000.160023,800
14 Dec 20220.16600.16800.16600.16800.16805,000
13 Dec 20220.16700.16700.16000.16500.16507,500
12 Dec 20220.16700.16700.16700.16700.1670-
09 Dec 20220.16700.16800.16000.16700.16701,811,300
08 Dec 20220.16000.16700.16000.16700.16703,200
07 Dec 20220.16700.16800.16700.16800.16802,000
06 Dec 20220.16800.16800.16800.16800.16802,000
05 Dec 20220.15700.16800.15700.16800.16808,800
02 Dec 20220.16800.16800.16800.16800.1680-
01 Dec 20220.16800.16800.16800.16800.1680-
30 Nov 20220.16700.16800.16700.16800.16808,500
29 Nov 20220.16800.16800.16800.16800.16805,000
28 Nov 20220.16700.16700.16700.16700.1670-
25 Nov 20220.16600.16700.16600.16700.167010,000
24 Nov 20220.16500.16600.15700.16600.166015,600
23 Nov 20220.16600.16600.16300.16300.16305,000
22 Nov 20220.16600.16600.16600.16600.16609,000
21 Nov 20220.16500.16700.15700.15700.157011,200
18 Nov 20220.16400.16400.16400.16400.1640-
17 Nov 20220.16300.16400.16300.16400.16403,500
16 Nov 20220.16100.16300.16100.16300.16303,400
15 Nov 20220.15000.16100.15000.16100.161093,700
14 Nov 20220.16200.16300.15000.15000.150090,800
11 Nov 20220.16100.16200.16100.16200.16208,000
10 Nov 20220.16000.16000.16000.16000.1600-
09 Nov 20220.16000.16000.16000.16000.1600-
08 Nov 20220.15400.16000.15400.16000.1600118,100
07 Nov 20220.15400.15400.15200.15400.154028,900
04 Nov 20220.15000.15400.14800.15400.154032,200
03 Nov 20220.14600.15000.14600.15000.150018,700
02 Nov 20220.14500.14500.14500.14500.14505,800
01 Nov 20220.16000.16000.14500.14500.145095,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...