Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,183.13
-2,936.23(-4.65%)
CMC Crypto 200
1,284.86
-54.20(-4.05%)

XMH Holdings Ltd. (BQF.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4250

0.0000

(0.00%)

At close: 09:16AM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
29 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4250	6,200
26 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
25 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
24 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
23 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
19 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	100
18 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
17 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
16 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,200
12 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
11 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
09 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
08 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
05 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	2,500
04 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
03 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4250	11,800
02 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Apr 2024	0.4250	0.4250	0.3400	0.3400	0.3400	30,000
28 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
27 Mar 2024	0.4250	0.4300	0.4250	0.4250	0.4250	21,700
26 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
25 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	47,400
22 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
21 Mar 2024	0.4200	0.4250	0.4200	0.4250	0.4250	25,000
20 Mar 2024	0.4200	0.4250	0.4200	0.4250	0.4250	10,400
19 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,000
18 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,500
15 Mar 2024	0.4300	0.4300	0.3750	0.3750	0.3750	7,000
14 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
13 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
12 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	17,100
11 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
08 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4050	500
07 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	30,500
06 Mar 2024	0.4100	0.4150	0.4050	0.4150	0.4150	48,300
05 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	38,000
04 Mar 2024	0.3850	0.4150	0.3850	0.4100	0.4100	108,900
01 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	62,300
29 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	80,000
28 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
27 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	144,900
26 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Feb 2024	0.3450	0.3500	0.3450	0.3500	0.3500	110,000
20 Feb 2024	0.3400	0.3500	0.3400	0.3500	0.3500	6,000
19 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
16 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
15 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
14 Feb 2024	0.3300	0.3300	0.3150	0.3150	0.3150	2,500
13 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
09 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
08 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
07 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
06 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
05 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
02 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
01 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
31 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
29 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
26 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
25 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
19 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
17 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
16 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
15 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
12 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
11 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
10 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
09 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,900
08 Jan 2024	0.3300	0.3500	0.3300	0.3500	0.3500	10,000
05 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
04 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	300
28 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
27 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
26 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
22 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
21 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
20 Dec 2023	0.2950	0.3000	0.2950	0.3000	0.3000	14,000
19 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
18 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Dec 2023	0.3200	0.3200	0.3100	0.3200	0.3200	9,500
12 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	500
08 Dec 2023	0.3000	0.3500	0.3000	0.3350	0.3350	14,400
07 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,183.13-2,936.23(-4.65%)

CMC Crypto 2001,284.86-54.20(-4.05%)

XMH Holdings Ltd. (BQF.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,183.13
-2,936.23(-4.65%)

CMC Crypto 200
1,284.86
-54.20(-4.05%)