Singapore markets closed

Sapphire Corporation Limited (BRD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06700.0000 (0.00%)
At close: 03:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.06700.06700.06700.06700.0670-
23 Jun 20220.06700.06700.06700.06700.0670-
22 Jun 20220.06700.06700.06700.06700.0670-
21 Jun 20220.06700.06700.06700.06700.0670-
20 Jun 20220.07000.07000.06500.06700.0670350,000
17 Jun 20220.07500.07500.07100.07100.071054,000
16 Jun 20220.07600.07600.07500.07500.075092,000
15 Jun 20220.07600.07600.07600.07600.0760500
14 Jun 20220.07600.07600.07600.07600.0760-
13 Jun 20220.07600.07600.07600.07600.0760-
10 Jun 20220.07600.07600.07600.07600.076015,000
09 Jun 20220.07700.07700.07700.07700.0770128,000
08 Jun 20220.07800.07900.07800.07900.0790235,000
07 Jun 20220.07500.08000.07500.07800.0780632,500
06 Jun 20220.06500.07800.06500.07800.0780402,200
03 Jun 20220.06000.06000.06000.06000.060043,300
02 Jun 20220.06000.06000.06000.06000.0600-
01 Jun 20220.06000.06000.06000.06000.06003,200
31 May 20220.06000.06000.06000.06000.060050,000
30 May 20220.05900.05900.05900.05900.0590-
27 May 20220.05900.05900.05900.05900.0590-
26 May 20220.06000.06000.05900.05900.059057,900
25 May 20220.06000.06000.06000.06000.0600-
24 May 20220.06000.06000.06000.06000.0600-
23 May 20220.06000.06000.06000.06000.060050,000
20 May 20220.06000.06100.06000.06100.0610254,000
19 May 20220.06100.07100.05900.07100.071040,400
18 May 20220.06500.06500.06000.06000.060020,000
17 May 20220.06500.06500.06500.06500.0650-
13 May 20220.06500.06500.06500.06500.0650-
12 May 20220.06200.06500.06200.06500.0650363,800
11 May 20220.06200.06200.06200.06200.0620300
10 May 20220.06400.06400.06400.06400.0640-
09 May 20220.06400.06400.06400.06400.0640-
06 May 20220.06400.06400.06400.06400.0640-
05 May 20220.06400.06400.06400.06400.0640-
04 May 20220.06400.06400.06400.06400.0640-
29 Apr 20220.06400.06400.06400.06400.064026,700
28 Apr 20220.06400.06400.06400.06400.064020,000
27 Apr 20220.06500.06700.06500.06500.065020,000
26 Apr 20220.06500.06500.06500.06500.0650-
25 Apr 20220.06600.06600.06500.06500.0650182,000
22 Apr 20220.06600.06600.06600.06600.066027,600
21 Apr 20220.06600.06600.06600.06600.0660-
20 Apr 20220.06600.06600.06600.06600.0660-
19 Apr 20220.06600.06600.06600.06600.066021,000
18 Apr 20220.06600.06600.06600.06600.06606,600
14 Apr 20220.06500.06500.06500.06500.0650-
13 Apr 20220.06500.06500.06500.06500.0650-
12 Apr 20220.06500.06500.06500.06500.0650-
11 Apr 20220.06500.06500.06400.06500.065043,700
08 Apr 20220.06500.06500.06500.06500.0650-
07 Apr 20220.06500.06500.06500.06500.0650-
06 Apr 20220.06500.06500.06500.06500.065040,000
05 Apr 20220.07000.07000.06500.06500.065016,600
04 Apr 20220.07100.07100.07100.07100.0710-
01 Apr 20220.07100.07100.07100.07100.0710-
31 Mar 20220.07000.07100.07000.07100.07104,200
30 Mar 20220.07100.07100.07100.07100.0710-
29 Mar 20220.06500.07100.06500.07100.071050,100
28 Mar 20220.06300.06300.06300.06300.0630-
25 Mar 20220.06300.06300.06300.06300.06303,300
24 Mar 20220.06300.06300.06300.06300.0630-
23 Mar 20220.06300.06300.06300.06300.063066,000
22 Mar 20220.06300.06300.06300.06300.0630-
21 Mar 20220.06300.06300.06300.06300.0630-
18 Mar 20220.06300.06300.06300.06300.0630-
17 Mar 20220.06300.06300.06300.06300.0630-
16 Mar 20220.06300.06300.06300.06300.0630100,000
15 Mar 20220.06200.06200.06200.06200.06207,000
14 Mar 20220.06300.06300.06300.06300.063080,300
11 Mar 20220.06300.06300.06300.06300.0630-
10 Mar 20220.06300.06300.06300.06300.0630-
09 Mar 20220.06300.06300.06300.06300.06303,300
08 Mar 20220.06300.06300.06300.06300.06301,300
07 Mar 20220.06300.06300.06300.06300.0630-
04 Mar 20220.06300.06300.06300.06300.0630-
03 Mar 20220.06300.06400.06300.06300.0630218,600
02 Mar 20220.06300.06300.06300.06300.0630-
01 Mar 20220.06300.06300.06300.06300.0630-
28 Feb 20220.06300.06300.06300.06300.063021,600
25 Feb 20220.06200.06200.06200.06200.062045,000
24 Feb 20220.06500.06500.06500.06500.0650150,500
23 Feb 20220.06500.06500.06500.06500.0650-
22 Feb 20220.06500.06500.06500.06500.0650110,000
21 Feb 20220.06600.06600.06500.06500.0650436,000
18 Feb 20220.06600.06600.06600.06600.066010,000
17 Feb 20220.06500.06500.06500.06500.0650-
16 Feb 20220.06500.06600.06500.06500.065026,300
15 Feb 20220.06600.06600.06600.06600.0660-
14 Feb 20220.06600.06600.06600.06600.06605,000
11 Feb 20220.06600.06600.06600.06600.0660-
10 Feb 20220.06600.06600.06600.06600.0660-
09 Feb 20220.06600.06600.06600.06600.0660-
08 Feb 20220.06700.06700.06600.06600.06601,500
07 Feb 20220.06700.07400.06700.07400.0740194,400
04 Feb 20220.06700.06700.06700.06700.0670-
03 Feb 20220.06700.06700.06700.06700.067080,000
31 Jan 20220.06700.06700.06700.06700.0670-
28 Jan 20220.06600.06700.06500.06700.0670101,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...