Singapore markets close in 4 hours 32 minutes

USP Group Limited (BRS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0780+0.0060 (+8.33%)
As of 11:04AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20210.07800.07800.07800.07800.07802,000
17 Sep 20210.07100.07200.06600.07200.07204,200
16 Sep 20210.07000.07000.07000.07000.0700-
15 Sep 20210.07000.07000.07000.07000.0700-
14 Sep 20210.09300.09300.07000.07000.070055,400
13 Sep 20210.09400.09400.09400.09400.09401,000
10 Sep 20210.09300.09300.09300.09300.0930-
09 Sep 20210.09300.09300.09300.09300.0930100
08 Sep 20210.09300.12300.09300.09500.095029,900
07 Sep 20210.09300.09300.09300.09300.093010,300
06 Sep 20210.09300.09300.09300.09300.0930100
03 Sep 20210.09800.12800.09100.09900.09904,500
02 Sep 20210.09800.09800.09800.09800.0980-
01 Sep 20210.09800.09800.09800.09800.0980100
31 Aug 20210.10600.13400.09600.09600.096015,400
30 Aug 20210.12600.13100.10200.10400.104044,100
27 Aug 20210.11800.12600.09000.10400.104063,600
26 Aug 20210.08800.11900.08600.11800.1180107,300
25 Aug 20210.08800.08800.08800.08800.0880600
24 Aug 20210.10000.10000.10000.10000.1000700
23 Aug 20210.10000.10000.09900.10000.100018,600
20 Aug 20210.09000.10000.09000.10000.10005,600
19 Aug 20210.07000.09000.07000.09000.090022,000
18 Aug 20210.08300.08300.08300.08300.0830-
17 Aug 20210.07800.08300.07800.08300.083030,700
16 Aug 20210.12700.12700.12700.12700.1270-
13 Aug 20210.10600.12700.09000.12700.1270110,200
12 Aug 20210.11800.12000.10100.12000.12008,500
11 Aug 20210.10100.11800.10100.11800.11803,100
10 Aug 20210.11900.11900.10800.10800.1080600
06 Aug 20210.10000.12000.10000.12000.1200115,700
05 Aug 20210.10000.10000.10000.10000.1000277,300
04 Aug 20210.10100.10100.10100.10100.1010-
03 Aug 20210.10100.10100.10100.10100.1010-
02 Aug 20210.10100.10100.10100.10100.1010-
30 Jul 20210.10100.10100.10100.10100.1010-
29 Jul 20210.10400.10500.10100.10100.1010600
28 Jul 20210.09400.10500.09400.10500.105010,200
27 Jul 20210.09600.12000.09000.10500.105010,200
26 Jul 20210.09000.12000.09000.09600.096028,200
23 Jul 20210.09000.09000.09000.09000.0900-
22 Jul 20210.09000.09000.09000.09000.0900500
21 Jul 20210.09000.09000.09000.09000.0900-
19 Jul 20210.08300.09000.08300.09000.09003,200
16 Jul 20210.08300.08300.08300.08300.083016,000
15 Jul 20210.10700.10700.10700.10700.1070-
14 Jul 20210.10700.10700.10700.10700.1070100
13 Jul 20210.10700.10700.10700.10700.10701,000
12 Jul 20210.12900.13000.10800.10800.108021,100
09 Jul 20210.13500.13500.10500.10600.106052,700
08 Jul 20210.08800.13500.08000.13500.135056,500
07 Jul 20210.09900.09900.09900.09900.0990-
06 Jul 20210.09900.09900.09900.09900.0990-
05 Jul 20210.09900.09900.09900.09900.0990100
02 Jul 20210.08800.08800.08800.08800.0880100
01 Jul 20210.08800.08800.08800.08800.088021,200
30 Jun 20210.08800.08800.08800.08800.0880-
29 Jun 20210.08800.08800.08800.08800.0880-
28 Jun 20210.08800.08800.08800.08800.08801,000
25 Jun 20210.08800.08800.08800.08800.0880200
24 Jun 20210.08800.08800.08800.08800.0880-
23 Jun 20210.08800.08800.08800.08800.0880-
22 Jun 20210.08800.08800.08800.08800.0880-
21 Jun 20210.08800.08800.08800.08800.0880-
18 Jun 20210.08800.08800.08800.08800.0880-
17 Jun 20210.08800.08800.08800.08800.0880-
16 Jun 20210.08800.08800.08800.08800.0880-
15 Jun 20210.08800.08800.08800.08800.0880-
14 Jun 20210.08800.08800.08800.08800.0880-
11 Jun 20210.08800.08800.08800.08800.0880-
10 Jun 20210.08800.08800.08800.08800.0880-
09 Jun 20210.08800.08800.08800.08800.0880-
08 Jun 20210.08800.08800.08800.08800.0880-
07 Jun 20210.08800.08800.08800.08800.0880-
04 Jun 20210.08800.08800.08800.08800.0880-
03 Jun 20210.08800.08800.08800.08800.0880-
02 Jun 20210.08800.08800.08800.08800.0880-
01 Jun 20210.08800.08800.08800.08800.0880-
31 May 20210.08800.08800.08800.08800.0880-
28 May 20210.08800.08800.08800.08800.0880-
27 May 20210.08800.08800.08800.08800.0880-
25 May 20210.08800.08800.08800.08800.0880-
24 May 20210.06000.10800.06000.08800.088023,100
21 May 20210.06000.06000.06000.06000.0600-
20 May 20210.06000.06000.06000.06000.0600-
19 May 20210.06000.06000.06000.06000.0600-
18 May 20210.06000.06000.06000.06000.0600-
17 May 20210.06000.06000.06000.06000.0600-
14 May 20210.06000.06000.06000.06000.0600-
12 May 20210.06000.06000.06000.06000.0600-
11 May 20210.06000.06000.06000.06000.0600-
10 May 20210.06000.06000.06000.06000.0600-
07 May 20210.06000.06000.06000.06000.0600-
06 May 20210.06000.06000.06000.06000.0600-
05 May 20210.06000.06000.06000.06000.0600-
04 May 20210.06000.06000.06000.06000.0600-
03 May 20210.06000.06000.06000.06000.0600-
30 Apr 20210.06000.06000.06000.06000.0600-
29 Apr 20210.04500.07500.04500.06000.06001,100
28 Apr 20210.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...