Singapore markets open in 6 hours 4 minutes

Sapphire Corporation Limited (BRD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07300.0000 (0.00%)
At close: 02:50PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.07300.07300.07300.07300.0730-
13 Jan 20220.07300.07300.07300.07300.0730500
12 Jan 20220.06800.06800.06800.06800.0680130,000
11 Jan 20220.06800.06800.06800.06800.0680150,000
10 Jan 20220.06700.06700.06700.06700.067013,400
07 Jan 20220.06600.07300.06500.07300.073010,500
06 Jan 20220.07300.07300.07300.07300.0730100
05 Jan 20220.06700.06700.06700.06700.0670120,500
04 Jan 20220.06700.06700.06700.06700.0670-
03 Jan 20220.06700.06700.06700.06700.0670130,000
31 Dec 20210.06700.06700.06700.06700.067085,000
30 Dec 20210.06700.06800.06500.06800.0680530,800
29 Dec 20210.06700.06700.06700.06700.0670-
28 Dec 20210.06700.06700.06700.06700.0670-
27 Dec 20210.06700.06700.06700.06700.0670-
24 Dec 20210.06700.06700.06700.06700.0670-
23 Dec 20210.06700.06700.06700.06700.06706,000
22 Dec 20210.06700.06700.06700.06700.0670-
21 Dec 20210.06800.06800.06700.06700.067040,300
20 Dec 20210.07300.07300.06100.06700.0670107,000
17 Dec 20210.07300.07300.07300.07300.0730-
16 Dec 20210.07300.07300.06400.07300.073015,800
15 Dec 20210.07400.07400.07300.07300.073024,800
14 Dec 20210.07500.07500.07500.07500.0750-
13 Dec 20210.07500.07500.07500.07500.0750-
10 Dec 20210.07500.07500.07500.07500.0750-
09 Dec 20210.07500.07500.07500.07500.07505,000
08 Dec 20210.07400.07400.07400.07400.07403,400
07 Dec 20210.07600.07600.07200.07200.072016,600
06 Dec 20210.07800.07800.07800.07800.0780330,000
03 Dec 20210.07800.07800.07800.07800.0780100,000
02 Dec 20210.07800.08000.07800.07800.078089,200
01 Dec 20210.07800.07800.07800.07800.0780100,000
30 Nov 20210.08000.08000.08000.08000.080060,000
29 Nov 20210.08100.08100.08000.08000.0800151,300
26 Nov 20210.08100.08100.08000.08000.0800195,500
25 Nov 20210.08200.08200.08200.08200.0820-
24 Nov 20210.08200.08200.08200.08200.0820350,000
23 Nov 20210.08200.08200.08200.08200.0820-
22 Nov 20210.08200.08200.08200.08200.082070,500
19 Nov 20210.08200.08200.08200.08200.0820-
18 Nov 20210.08200.08200.08200.08200.082055,000
17 Nov 20210.08200.08200.08200.08200.08201,000
16 Nov 20210.08300.08300.08300.08300.083058,300
15 Nov 20210.08300.08300.08200.08300.083081,600
12 Nov 20210.08200.08200.08200.08200.082030,000
11 Nov 20210.08200.08700.08200.08700.0870103,200
10 Nov 20210.08200.08200.08200.08200.082042,000
09 Nov 20210.08400.08400.08300.08300.0830308,800
08 Nov 20210.08500.08500.08400.08400.084073,000
05 Nov 20210.08900.08900.08500.08500.0850250,000
03 Nov 20210.08300.08300.08300.08300.083010,400
02 Nov 20210.08400.08400.08300.08300.083054,000
01 Nov 20210.08200.08500.08200.08300.083044,500
29 Oct 20210.08400.08900.08400.08900.0890111,500
28 Oct 20210.08300.08300.08300.08300.0830-
27 Oct 20210.08300.08300.08300.08300.0830-
26 Oct 20210.08500.08500.08200.08300.083096,000
25 Oct 20210.09000.09000.09000.09000.0900-
22 Oct 20210.08500.09000.08500.09000.090033,500
21 Oct 20210.08500.08500.08500.08500.0850-
20 Oct 20210.08500.08500.08500.08500.085013,300
19 Oct 20210.08600.08600.08600.08600.0860-
18 Oct 20210.08600.08600.08600.08600.086010,200
15 Oct 20210.08600.08600.08500.08500.085030,000
14 Oct 20210.09100.09100.09100.09100.0910-
13 Oct 20210.08300.09100.08300.09100.09101,400
12 Oct 20210.08400.08700.08300.08300.0830291,600
11 Oct 20210.08800.08800.08200.08800.088070,300
08 Oct 20210.08500.08500.08500.08500.0850-
07 Oct 20210.08500.08500.08500.08500.0850-
06 Oct 20210.08500.08500.08500.08500.0850-
05 Oct 20210.08600.08600.08500.08500.085010,000
04 Oct 20210.08600.08600.08600.08600.0860-
01 Oct 20210.08600.08600.08600.08600.0860-
30 Sep 20210.08600.08600.08600.08600.0860-
29 Sep 20210.08600.08600.08600.08600.0860-
28 Sep 20210.08400.09100.08400.08600.086045,800
27 Sep 20210.09100.09100.09100.09100.0910-
24 Sep 20210.09100.09100.09100.09100.0910-
23 Sep 20210.09100.09100.09100.09100.0910-
22 Sep 20210.09000.09100.08900.09100.091047,000
21 Sep 20210.09000.09000.09000.09000.090019,000
20 Sep 20210.09100.09100.09000.09000.0900187,300
17 Sep 20210.09100.09100.09100.09100.0910150,000
16 Sep 20210.09100.09100.09100.09100.091039,800
15 Sep 20210.09200.09200.09100.09100.091049,000
14 Sep 20210.09200.09200.09200.09200.09203,000
13 Sep 20210.09300.09300.09300.09300.0930100,000
10 Sep 20210.09300.09300.09300.09300.09305,000
09 Sep 20210.09200.09500.09200.09300.0930134,900
08 Sep 20210.09200.09200.09200.09200.092047,600
07 Sep 20210.09100.09500.09100.09500.095059,000
06 Sep 20210.09100.09100.09100.09100.091030,000
03 Sep 20210.09100.09100.09100.09100.09102,500
02 Sep 20210.09100.09900.09100.09100.0910139,100
01 Sep 20210.09000.09500.09000.09500.095046,400
31 Aug 20210.09400.09400.09400.09400.0940-
30 Aug 20210.09400.09400.09400.09400.09406,400
27 Aug 20210.09300.09300.09300.09300.0930-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...