Yahoo

Mail

Singapore markets close in 3 hours 5 minutes

Straits Times Index
3,301.11
+28.39(+0.87%)
Nikkei
38,382.08
+829.92(+2.21%)
Hang Seng
17,192.64
+363.71(+2.16%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,752.24
+202.36(+0.30%)
CMC Crypto 200
1,437.97
+23.21(+1.64%)

Envictus International Holdings Limited (BQD.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.2950

0.0000

(0.00%)

As of 09:00AM SGT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
22 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	83,700
19 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50,000
16 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	31,300
15 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,300
12 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
11 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
09 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	700
08 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	113,000
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	44,000
04 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	77,000
03 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
02 Apr 2024	0.3150	0.3150	0.2950	0.3000	0.3000	281,100
01 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
28 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,900
27 Mar 2024	0.3150	0.3150	0.3100	0.3100	0.3100	25,100
26 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	19,000
25 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	128,300
22 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 Mar 2024	0.3150	0.3250	0.3150	0.3250	0.3250	364,000
20 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,200
19 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	61,700
18 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	32,400
15 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
14 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	170,000
13 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300,000
12 Mar 2024	0.3050	0.3150	0.3050	0.3150	0.3150	154,100
11 Mar 2024	0.3000	0.3050	0.3000	0.3050	0.3050	231,500
08 Mar 2024	0.2950	0.2950	0.2900	0.2900	0.2900	84,900
07 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	80,000
06 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 Mar 2024	0.2950	0.2950	0.2900	0.2950	0.2950	72,400
04 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	17,600
01 Mar 2024	0.2950	0.3000	0.2950	0.3000	0.3000	106,600
29 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Feb 2024	0.3000	0.3000	0.2950	0.3000	0.3000	110,000
27 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	79,100
23 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
22 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
21 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	20,000
20 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
19 Feb 2024	0.2950	0.3150	0.2950	0.3150	0.3150	2,900
16 Feb 2024	0.3100	0.3150	0.2950	0.2950	0.2950	342,000
15 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	65,000
13 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	28,200
07 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	422,000
06 Feb 2024	0.3000	0.3050	0.3000	0.3050	0.3050	25,900
05 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	26,000
02 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
01 Feb 2024	0.3150	0.3200	0.3150	0.3200	0.3200	171,100
31 Jan 2024	0.3150	0.3150	0.3050	0.3150	0.3150	272,900
30 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	337,900
29 Jan 2024	0.3000	0.3150	0.3000	0.3150	0.3150	68,000
26 Jan 2024	0.3200	0.3200	0.3050	0.3050	0.3050	33,300
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Jan 2024	0.3200	0.3250	0.3000	0.3000	0.3000	239,700
23 Jan 2024	0.3250	0.3250	0.3150	0.3250	0.3250	295,700
22 Jan 2024	0.3300	0.3350	0.3200	0.3200	0.3200	227,100
19 Jan 2024	0.3300	0.3400	0.3300	0.3300	0.3300	120,000
18 Jan 2024	0.3450	0.3450	0.3250	0.3250	0.3250	6,100
17 Jan 2024	0.3350	0.3450	0.3350	0.3450	0.3450	220,500
16 Jan 2024	0.3350	0.3400	0.3100	0.3400	0.3400	206,100
15 Jan 2024	0.3500	0.3500	0.3350	0.3350	0.3350	170,000
12 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	50,000
11 Jan 2024	0.3350	0.3500	0.3350	0.3500	0.3500	602,100
10 Jan 2024	0.3200	0.3400	0.3200	0.3300	0.3300	311,600
09 Jan 2024	0.3000	0.3250	0.3000	0.3250	0.3250	498,700
08 Jan 2024	0.2900	0.3200	0.2850	0.3200	0.3200	1,910,000
05 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2900	65,200
04 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
03 Jan 2024	0.2950	0.2950	0.2900	0.2900	0.2900	32,400
02 Jan 2024	0.2900	0.3100	0.2800	0.3100	0.3100	270,500
29 Dec 2023	0.2750	0.3000	0.2750	0.2900	0.2900	273,100
28 Dec 2023	0.2650	0.2750	0.2650	0.2750	0.2750	157,500
27 Dec 2023	0.2500	0.2600	0.2500	0.2600	0.2600	119,100
26 Dec 2023	0.2350	0.2400	0.2350	0.2400	0.2400	15,000
22 Dec 2023	0.2400	0.2400	0.2350	0.2350	0.2350	50,600
21 Dec 2023	0.2350	0.2350	0.2350	0.2350	0.2350	55,000
20 Dec 2023	0.2250	0.2350	0.2200	0.2350	0.2350	62,000
19 Dec 2023	0.2150	0.2500	0.2150	0.2300	0.2300	139,700
18 Dec 2023	0.2050	0.2050	0.2050	0.2050	0.2050	-
15 Dec 2023	0.2150	0.2150	0.2050	0.2050	0.2050	1,761,200
14 Dec 2023	0.2050	0.2050	0.1990	0.2050	0.2050	41,200
13 Dec 2023	0.2050	0.2050	0.2050	0.2050	0.2050	2,616,700
12 Dec 2023	0.1980	0.2050	0.1980	0.2050	0.2050	20,000
11 Dec 2023	0.1860	0.1990	0.1850	0.1990	0.1990	10,000
08 Dec 2023	0.1850	0.2000	0.1850	0.2000	0.2000	10,400
07 Dec 2023	0.2100	0.2150	0.1830	0.2150	0.2150	31,600
06 Dec 2023	0.2050	0.2200	0.2050	0.2200	0.2200	6,000
05 Dec 2023	0.2000	0.2050	0.1900	0.2050	0.2050	16,900
04 Dec 2023	0.2000	0.2000	0.1850	0.1900	0.1900	9,900
01 Dec 2023	0.1950	0.2000	0.1950	0.2000	0.2000	2,600
30 Nov 2023	0.1910	0.1950	0.1850	0.1950	0.1950	15,600
29 Nov 2023	0.1900	0.1970	0.1720	0.1950	0.1950	29,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.11+28.39(+0.87%)

Nikkei38,382.08+829.92(+2.21%)

Hang Seng17,192.64+363.71(+2.16%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,752.24+202.36(+0.30%)

CMC Crypto 2001,437.97+23.21(+1.64%)

Envictus International Holdings Limited (BQD.SI)

Straits Times Index
3,301.11
+28.39(+0.87%)

Nikkei
38,382.08
+829.92(+2.21%)

Hang Seng
17,192.64
+363.71(+2.16%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,752.24
+202.36(+0.30%)

CMC Crypto 200
1,437.97
+23.21(+1.64%)