Singapore markets closed

Bund Center Investment Ltd (BTE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5000-0.0050 (-0.99%)
At close: 02:19PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.50500.50500.50000.50000.50006,600
26 May 20220.50500.50500.50000.50500.505029,200
25 May 20220.51000.51000.50000.50000.50005,300
24 May 20220.50500.50500.50500.50500.5050-
23 May 20220.50500.50500.50500.50500.5050-
20 May 20220.50500.50500.50500.50500.5050200
19 May 20220.51000.51000.51000.51000.51001,300
18 May 20220.51500.51500.51000.51000.51007,900
17 May 20220.51500.51500.51500.51500.5150-
13 May 20220.51500.51500.51500.51500.5150-
12 May 20220.51500.51500.51500.51500.5150-
11 May 20220.51500.51500.51500.51500.51502,000
10 May 20220.51500.51500.51500.51500.5150-
09 May 20220.51500.51500.51500.51500.5150-
06 May 20220.51500.51500.51500.51500.5150-
05 May 20220.51500.51500.51500.51500.5150300
04 May 20220.51000.51000.51000.51000.5100-
29 Apr 20220.51000.51000.51000.51000.5100-
28 Apr 20220.51000.51000.51000.51000.5100-
27 Apr 20220.51000.51000.51000.51000.5100300
26 Apr 20220.51500.51500.51500.51500.5150-
25 Apr 20220.52000.52000.51500.51500.51504,100
22 Apr 20220.52000.52000.52000.52000.5200-
21 Apr 20220.52000.52000.52000.52000.5200-
20 Apr 20220.52000.52000.52000.52000.52002,500
19 Apr 20220.52000.52000.52000.52000.5200-
18 Apr 20220.52500.52500.52000.52000.520015,600
14 Apr 20220.54500.54500.52500.52500.525054,000
13 Apr 20220.52500.54000.52500.54000.540018,800
12 Apr 20220.52500.52500.52500.52500.52504,500
11 Apr 20220.54500.54500.54500.54500.5450-
08 Apr 20220.52000.54500.52000.54500.545064,300
07 Apr 20220.52500.53000.52500.53000.53005,300
06 Apr 20220.51500.54500.51500.54500.545033,600
05 Apr 20220.52500.52500.52500.52500.5250-
04 Apr 20220.52500.52500.52500.52500.5250-
01 Apr 20220.52500.52500.52500.52500.5250-
31 Mar 20220.52500.52500.52500.52500.52503,000
30 Mar 20220.51500.52000.51500.51500.51501,500
29 Mar 20220.52000.52000.52000.52000.5200500
28 Mar 20220.52000.52000.52000.52000.5200-
25 Mar 20220.52000.52000.52000.52000.5200-
24 Mar 20220.52000.52000.52000.52000.5200-
23 Mar 20220.52000.52000.52000.52000.5200-
22 Mar 20220.52000.52000.52000.52000.52001,300
21 Mar 20220.52000.52000.52000.52000.52001,000
18 Mar 20220.52000.52000.52000.52000.5200-
17 Mar 20220.52000.52000.52000.52000.5200100
16 Mar 20220.51500.51500.51500.51500.51501,800
15 Mar 20220.52000.52000.52000.52000.5200-
14 Mar 20220.52000.52000.52000.52000.5200-
11 Mar 20220.52000.52000.52000.52000.520020,000
10 Mar 20220.54000.54000.50500.51500.515021,900
09 Mar 20220.50500.50500.50500.50500.5050-
08 Mar 20220.51000.51000.50500.50500.50503,100
07 Mar 20220.51000.51000.50500.50500.5050300
04 Mar 20220.51000.51000.51000.51000.51001,800
03 Mar 20220.51000.51000.51000.51000.51002,000
02 Mar 20220.52000.52000.52000.52000.5200-
01 Mar 20220.52000.52000.52000.52000.5200-
28 Feb 20220.52500.52500.52000.52000.5200300
25 Feb 20220.51000.51000.51000.51000.5100-
24 Feb 20220.52000.52000.51000.51000.51006,600
23 Feb 20220.52000.52000.52000.52000.5200500
22 Feb 20220.52000.52000.52000.52000.5200700
21 Feb 20220.52000.52000.52000.52000.52007,600
18 Feb 20220.52000.52000.52000.52000.5200600
17 Feb 20220.52000.52000.52000.52000.52001,300
16 Feb 20220.51000.51000.51000.51000.5100-
15 Feb 20220.51000.51000.51000.51000.5100-
14 Feb 20220.51000.51000.51000.51000.5100-
11 Feb 20220.51000.51000.51000.51000.51001,300
10 Feb 20220.50500.54000.50500.54000.5400600
09 Feb 20220.51000.51000.51000.51000.510013,700
08 Feb 20220.51500.51500.51500.51500.5150-
07 Feb 20220.51500.51500.51500.51500.5150-
04 Feb 20220.51000.51500.51000.51500.5150600
03 Feb 20220.51500.51500.51500.51500.5150-
31 Jan 20220.51500.51500.51500.51500.5150600
28 Jan 20220.51000.51000.51000.51000.51001,600
27 Jan 20220.51000.51000.51000.51000.5100100
26 Jan 20220.51000.51000.51000.51000.51001,200
25 Jan 20220.51000.51000.51000.51000.5100-
24 Jan 20220.52000.52000.51000.51000.51002,700
21 Jan 20220.52000.52000.52000.52000.5200-
20 Jan 20220.52000.52000.52000.52000.5200300
19 Jan 20220.52500.52500.52500.52500.5250-
18 Jan 20220.52500.52500.52500.52500.5250300
17 Jan 20220.54000.54000.52500.52500.52501,400
14 Jan 20220.54500.54500.54000.54000.54007,000
13 Jan 20220.55500.55500.55500.55500.5550-
12 Jan 20220.55500.55500.55500.55500.5550-
11 Jan 20220.55500.55500.55500.55500.5550-
10 Jan 20220.55500.55500.55500.55500.5550-
07 Jan 20220.55500.55500.55500.55500.5550-
06 Jan 20220.55500.55500.55500.55500.5550-
05 Jan 20220.55000.55500.55000.55500.55503,700
04 Jan 20220.54500.54500.54500.54500.5450-
03 Jan 20220.54500.54500.54500.54500.5450-
31 Dec 20210.54500.54500.54500.54500.5450500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...