Singapore markets closed

Sapphire Corporation Limited (BRD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11800.0000 (0.00%)
At close: 05:04PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.11700.11800.11700.11800.118013,300
26 Jan 20230.12000.12000.11800.11800.1180121,200
25 Jan 20230.11600.11900.11600.11900.1190195,400
20 Jan 20230.11200.11600.11200.11600.1160165,800
19 Jan 20230.10900.10900.10900.10900.1090-
18 Jan 20230.10900.10900.10900.10900.1090-
17 Jan 20230.11100.11100.10900.10900.1090101,000
16 Jan 20230.11200.11200.11100.11200.112051,500
13 Jan 20230.11100.11300.11000.11300.1130103,100
12 Jan 20230.10600.11000.10600.11000.1100100,200
11 Jan 20230.10600.10600.10600.10600.10605,000
10 Jan 20230.10600.10600.10600.10600.106016,000
09 Jan 20230.10700.10800.10600.10800.108077,000
06 Jan 20230.10500.10500.10500.10500.1050-
05 Jan 20230.10500.10500.10500.10500.1050-
04 Jan 20230.10600.10600.10500.10500.105030,500
03 Jan 20230.10800.10800.10600.10600.1060216,000
30 Dec 20220.10400.11100.10400.10800.1080298,000
29 Dec 20220.10400.10400.10400.10400.1040-
28 Dec 20220.09800.10400.09800.10400.10408,800
27 Dec 20220.09700.09700.09700.09700.0970-
23 Dec 20220.09700.09700.09700.09700.0970-
22 Dec 20220.09700.09700.09700.09700.0970-
21 Dec 20220.09700.09700.09700.09700.0970-
20 Dec 20220.09700.09700.09700.09700.0970-
19 Dec 20220.09800.09800.09700.09700.097020,000
16 Dec 20220.10000.10000.10000.10000.100010,000
15 Dec 20220.09900.09900.09900.09900.09909,700
14 Dec 20220.10000.10000.10000.10000.100019,200
13 Dec 20220.10200.10300.09800.10000.100063,900
12 Dec 20220.09600.10000.09600.10000.100055,000
09 Dec 20220.09800.09800.09800.09800.0980-
08 Dec 20220.09900.09900.09800.09800.098040,000
07 Dec 20220.09600.09600.09600.09600.096012,000
06 Dec 20220.09800.09800.09800.09800.0980-
05 Dec 20220.09800.09800.09800.09800.0980-
02 Dec 20220.09100.10000.09100.09800.0980146,900
01 Dec 20220.09400.09400.09400.09400.0940-
30 Nov 20220.09400.09400.09400.09400.0940-
29 Nov 20220.09000.09400.09000.09400.0940120,100
28 Nov 20220.09200.09200.09000.09000.0900101,700
25 Nov 20220.09200.09200.09200.09200.0920-
24 Nov 20220.09400.09500.09200.09200.092088,300
23 Nov 20220.09200.09200.09200.09200.092055,000
22 Nov 20220.09200.09200.09200.09200.0920-
21 Nov 20220.09200.09200.09200.09200.0920-
18 Nov 20220.09100.09200.09100.09200.092023,000
17 Nov 20220.09600.09800.08600.09200.0920265,400
16 Nov 20220.08900.08900.08900.08900.0890500
15 Nov 20220.09000.09000.07800.07800.078038,100
14 Nov 20220.07700.07900.07700.07800.078035,000
11 Nov 20220.07600.07600.07600.07600.0760-
10 Nov 20220.07600.07600.07600.07600.0760-
09 Nov 20220.07600.07600.07600.07600.0760-
08 Nov 20220.07600.07600.07600.07600.07601,600
07 Nov 20220.07700.07700.07600.07600.076025,000
04 Nov 20220.07600.07600.07600.07600.0760-
03 Nov 20220.07600.07600.07600.07600.0760-
02 Nov 20220.07600.07600.07600.07600.0760-
01 Nov 20220.07600.07600.07600.07600.0760-
31 Oct 20220.07600.07600.07600.07600.0760-
28 Oct 20220.07600.07600.07600.07600.0760-
27 Oct 20220.07600.07600.07600.07600.0760-
26 Oct 20220.07600.07600.07600.07600.07604,000
25 Oct 20220.07600.07600.07600.07600.0760-
21 Oct 20220.07600.07600.07600.07600.076050,000
20 Oct 20220.07600.07600.07600.07600.0760-
19 Oct 20220.07700.07700.07600.07600.076023,300
18 Oct 20220.07800.07800.07600.07600.0760365,100
17 Oct 20220.08000.08000.08000.08000.080091,100
14 Oct 20220.08200.08200.08200.08200.0820-
13 Oct 20220.08200.08200.08200.08200.0820-
12 Oct 20220.08200.08200.08200.08200.0820-
11 Oct 20220.08400.08900.08000.08200.0820176,800
10 Oct 20220.07600.07600.07600.07600.076020,000
07 Oct 20220.07500.07500.07500.07500.0750-
06 Oct 20220.07800.07800.07500.07500.075053,300
05 Oct 20220.08300.08300.08300.08300.083086,500
04 Oct 20220.07900.07900.07900.07900.07902,200
03 Oct 20220.07500.07500.07500.07500.0750130,900
30 Sept 20220.08200.08200.08200.08200.08204,000
29 Sept 20220.08600.08600.08600.08600.0860-
28 Sept 20220.08600.08600.08600.08600.0860-
27 Sept 20220.07500.08600.07500.08600.086050,900
26 Sept 20220.07800.07800.07700.07700.077068,100
23 Sept 20220.08000.08000.07800.07900.079091,000
22 Sept 20220.08300.08300.08000.08000.080072,300
21 Sept 20220.08500.08500.08400.08400.084056,500
20 Sept 20220.08600.08600.08500.08500.085050,200
19 Sept 20220.08800.08800.08600.08600.086050,000
16 Sept 20220.09000.09700.09000.09400.0940346,500
15 Sept 20220.09100.09800.08700.09500.0950219,200
14 Sept 20220.08800.09200.08700.09000.0900565,800
13 Sept 20220.07700.09000.07500.08600.0860514,200
12 Sept 20220.07300.07700.07300.07700.077048,300
09 Sept 20220.06500.06500.06500.06500.0650-
08 Sept 20220.06500.06500.06500.06500.0650-
07 Sept 20220.06500.06500.06500.06500.0650-
06 Sept 20220.06500.06500.06500.06500.0650-
05 Sept 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...