Singapore markets close in 4 hours 45 minutes

Bund Center Investment Ltd (BTE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5100+0.0050 (+0.99%)
As of 09:38AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.51000.51000.51000.51000.5100400
30 Nov 20210.50500.50500.50500.50500.50501,100
29 Nov 20210.52000.52000.52000.52000.5200-
26 Nov 20210.52000.52000.51500.52000.520021,900
25 Nov 20210.52500.52500.52500.52500.525022,100
24 Nov 20210.53000.53000.52500.53000.530045,100
23 Nov 20210.54000.54000.53500.53500.535013,900
22 Nov 20210.57500.57500.53000.53000.530040,600
22 Nov 20210.03 Dividend
19 Nov 20210.58500.60000.58500.58500.555028,600
18 Nov 20210.56500.58500.56500.58500.555043,200
17 Nov 20210.60000.60000.57500.57500.545519,400
16 Nov 20210.57000.61000.57000.60000.569270,900
15 Nov 20210.58000.58000.56500.58000.550349,600
12 Nov 20210.53000.57500.51500.57500.545598,000
11 Nov 20210.52500.52500.52500.52500.4981-
10 Nov 20210.52500.52500.52500.52500.498110,500
09 Nov 20210.52500.52500.52000.52500.498113,500
08 Nov 20210.53000.53000.53000.53000.50281,300
05 Nov 20210.52000.54000.52000.54000.512314,500
03 Nov 20210.52000.52000.52000.52000.4933-
02 Nov 20210.52000.52000.52000.52000.49336,500
01 Nov 20210.51500.52000.51500.52000.49334,500
29 Oct 20210.51500.51500.51500.51500.488610,800
28 Oct 20210.52000.52000.51500.52000.49333,100
27 Oct 20210.51500.51500.51500.51500.4886900
26 Oct 20210.52000.52000.52000.52000.49333,700
25 Oct 20210.52000.52000.52000.52000.493312,000
22 Oct 20210.51000.52000.51000.52000.49336,700
21 Oct 20210.51000.51000.51000.51000.48384,900
20 Oct 20210.51000.51000.51000.51000.48384,800
19 Oct 20210.51000.51000.51000.51000.4838300
18 Oct 20210.51000.51500.51000.51000.48381,900
15 Oct 20210.51000.51000.51000.51000.4838600
14 Oct 20210.51500.51500.51500.51500.48863,200
13 Oct 20210.52000.52000.52000.52000.49333,000
12 Oct 20210.51000.51000.51000.51000.4838-
11 Oct 20210.51500.52000.51000.51000.48385,900
08 Oct 20210.52000.52000.51500.51500.488616,600
07 Oct 20210.52000.52000.52000.52000.49331,200
06 Oct 20210.52000.52000.52000.52000.49332,500
05 Oct 20210.52000.52000.52000.52000.4933-
04 Oct 20210.52000.52000.52000.52000.4933-
01 Oct 20210.52000.52000.52000.52000.49335,500
30 Sep 20210.52000.52500.52000.52000.493312,500
29 Sep 20210.52000.52000.52000.52000.4933-
28 Sep 20210.52000.52000.52000.52000.4933-
27 Sep 20210.52000.52000.52000.52000.4933-
24 Sep 20210.52000.52000.52000.52000.4933-
23 Sep 20210.52000.52000.52000.52000.4933-
22 Sep 20210.52500.52500.52000.52000.49335,100
21 Sep 20210.52000.52000.52000.52000.4933-
20 Sep 20210.52000.52000.52000.52000.4933100
17 Sep 20210.52000.52000.52000.52000.49331,200
16 Sep 20210.54000.54000.54000.54000.5123100
15 Sep 20210.52000.52000.52000.52000.4933-
14 Sep 20210.52500.53000.52000.52000.493352,500
13 Sep 20210.53500.53500.53000.53000.502815,100
10 Sep 20210.53000.53000.53000.53000.5028600
09 Sep 20210.53000.53000.53000.53000.5028-
08 Sep 20210.53000.53000.53000.53000.50283,300
07 Sep 20210.53500.53500.53500.53500.5076300
06 Sep 20210.53000.53000.53000.53000.5028-
03 Sep 20210.53000.53000.53000.53000.5028300
02 Sep 20210.53000.53500.53000.53500.507622,600
01 Sep 20210.53000.53000.53000.53000.5028600
31 Aug 20210.53000.53000.53000.53000.50281,800
30 Aug 20210.53000.53000.53000.53000.50283,400
27 Aug 20210.53500.53500.53000.53000.50282,900
26 Aug 20210.53000.53000.53000.53000.5028-
25 Aug 20210.53000.53500.53000.53000.502818,400
24 Aug 20210.54000.54000.54000.54000.5123300
23 Aug 20210.53000.53000.53000.53000.50282,000
20 Aug 20210.53000.53000.53000.53000.5028200
19 Aug 20210.53500.55000.53500.55000.521813,000
18 Aug 20210.53500.53500.53500.53500.507615,000
17 Aug 20210.53500.53500.53500.53500.5076-
16 Aug 20210.54500.54500.53500.53500.50762,000
13 Aug 20210.54000.54000.54000.54000.5123-
12 Aug 20210.54000.54000.54000.54000.51232,600
11 Aug 20210.53500.53500.53500.53500.5076400
10 Aug 20210.55000.55000.53500.53500.50764,200
06 Aug 20210.53000.53000.53000.53000.50281,400
05 Aug 20210.53000.53000.53000.53000.5028-
04 Aug 20210.53000.53000.53000.53000.50281,300
03 Aug 20210.53500.53500.53500.53500.5076-
02 Aug 20210.54500.54500.53500.53500.507610,600
30 Jul 20210.53500.53500.53500.53500.5076-
29 Jul 20210.53500.53500.53500.53500.50764,100
28 Jul 20210.54500.54500.54500.54500.5171-
27 Jul 20210.53500.54500.53500.54500.517111,300
26 Jul 20210.55500.55500.53000.53000.502815,500
23 Jul 20210.55500.55500.55500.55500.5265-
22 Jul 20210.56000.56000.53000.55500.5265400
21 Jul 20210.53500.56000.53000.56000.53133,100
19 Jul 20210.54000.54000.54000.54000.5123-
16 Jul 20210.54000.54000.54000.54000.51233,000
15 Jul 20210.53000.54000.53000.54000.51237,300
14 Jul 20210.52500.52500.52500.52500.4981-
13 Jul 20210.52500.52500.52500.52500.4981-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...