Singapore markets closed

HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3950+0.0200 (+5.33%)
At close: 03:44PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.38000.39500.38000.39500.3950137,200
19 Jan 20220.38000.38500.37500.37500.375034,600
18 Jan 20220.37500.38500.37500.38500.38505,700
17 Jan 20220.37500.37500.37500.37500.37501,800
14 Jan 20220.38000.39000.38000.38500.385069,400
13 Jan 20220.39000.39000.39000.39000.3900199,900
12 Jan 20220.38500.39000.38500.39000.390031,900
11 Jan 20220.39000.39000.39000.39000.3900121,800
10 Jan 20220.39000.39000.37500.37500.3750394,600
07 Jan 20220.39000.39000.39000.39000.3900-
06 Jan 20220.39000.39000.39000.39000.3900-
05 Jan 20220.39000.39000.39000.39000.3900-
04 Jan 20220.39000.39000.39000.39000.3900-
03 Jan 20220.37000.39000.37000.39000.390053,400
31 Dec 20210.36500.36500.35500.35500.355030,000
30 Dec 20210.38000.39000.37500.37500.375025,100
29 Dec 20210.38000.38000.38000.38000.3800-
28 Dec 20210.38500.38500.38000.38000.3800310,000
27 Dec 20210.38000.38500.38000.38500.3850108,200
24 Dec 20210.39000.39000.38000.38000.380095,000
23 Dec 20210.37500.38500.37500.38500.385043,700
22 Dec 20210.38000.38000.36000.37500.375088,000
21 Dec 20210.37500.38000.37500.38000.380015,000
20 Dec 20210.38500.39000.37000.37500.3750277,100
17 Dec 20210.37500.38500.37500.38500.3850468,400
16 Dec 20210.37500.37500.37500.37500.3750-
15 Dec 20210.37500.37500.37500.37500.375067,500
14 Dec 20210.37000.38500.37000.37500.3750202,100
13 Dec 20210.37500.37500.37500.37500.3750118,000
10 Dec 20210.37500.38500.37500.37500.3750254,700
09 Dec 20210.37000.37000.37000.37000.370099,700
08 Dec 20210.36500.37000.36500.36500.3650190,000
07 Dec 20210.35000.36000.35000.36000.3600190,400
06 Dec 20210.35000.35000.35000.35000.350057,000
03 Dec 20210.35000.35000.35000.35000.35002,000
02 Dec 20210.35000.35000.35000.35000.3500-
01 Dec 20210.35000.35000.35000.35000.3500114,800
30 Nov 20210.35000.35500.35000.35500.3550192,700
29 Nov 20210.34500.34500.34500.34500.34508,000
26 Nov 20210.34000.34500.34000.34500.3450118,000
25 Nov 20210.34500.34500.34500.34500.345078,000
24 Nov 20210.33500.34500.33500.34000.3400110,400
23 Nov 20210.33500.34000.33500.33500.335047,900
22 Nov 20210.33000.33000.33000.33000.330020,000
19 Nov 20210.33500.33500.33500.33500.3350-
18 Nov 20210.33500.33500.33500.33500.3350-
17 Nov 20210.33000.33500.32500.33500.3350115,200
16 Nov 20210.32000.33000.32000.32500.325033,300
15 Nov 20210.32500.33000.32500.32500.325041,300
12 Nov 20210.32000.32000.32000.32000.320013,000
11 Nov 20210.31500.32000.31500.32000.3200112,800
10 Nov 20210.31500.31500.31500.31500.315021,000
09 Nov 20210.32000.32000.32000.32000.320011,000
08 Nov 20210.31500.31500.31500.31500.315036,000
05 Nov 20210.31000.31000.31000.31000.310045,700
03 Nov 20210.32000.32000.32000.32000.320020,000
02 Nov 20210.30500.32000.30500.32000.320035,000
01 Nov 20210.31500.31500.31500.31500.3150-
29 Oct 20210.31500.31500.31500.31500.31508,500
28 Oct 20210.32000.32000.32000.32000.3200-
27 Oct 20210.32000.32000.32000.32000.3200-
26 Oct 20210.32000.32000.32000.32000.320020,000
25 Oct 20210.31000.32000.30000.31000.3100105,900
22 Oct 20210.31000.31000.31000.31000.3100-
21 Oct 20210.30000.31500.30000.31000.310050,500
20 Oct 20210.30000.30000.30000.30000.3000-
19 Oct 20210.30000.30000.30000.30000.3000-
18 Oct 20210.30000.30000.30000.30000.3000-
15 Oct 20210.30000.30000.30000.30000.3000100
14 Oct 20210.30000.30000.30000.30000.3000-
13 Oct 20210.31000.31000.30000.30000.300014,000
12 Oct 20210.32000.32000.32000.32000.3200200
11 Oct 20210.29500.29500.29000.29500.295045,100
08 Oct 20210.29500.29500.29500.29500.2950600
07 Oct 20210.30000.32500.30000.30500.30505,100
06 Oct 20210.29000.29000.29000.29000.2900-
05 Oct 20210.29000.29000.29000.29000.2900100
04 Oct 20210.29500.29500.29500.29500.2950-
01 Oct 20210.29500.29500.29500.29500.2950-
30 Sep 20210.29500.29500.29500.29500.29505,000
29 Sep 20210.29500.29500.29500.29500.2950-
28 Sep 20210.29500.29500.29500.29500.2950-
27 Sep 20210.29500.29500.29500.29500.29506,000
24 Sep 20210.30000.30000.30000.30000.3000-
23 Sep 20210.30000.30000.30000.30000.300016,800
22 Sep 20210.29500.29500.29500.29500.29501,600
21 Sep 20210.29500.29500.29500.29500.295013,300
20 Sep 20210.30500.30500.30500.30500.3050-
17 Sep 20210.30500.30500.30500.30500.305025,400
16 Sep 20210.30500.30500.30500.30500.3050-
15 Sep 20210.30500.30500.30500.30500.3050-
14 Sep 20210.28500.31000.28500.30500.305048,900
13 Sep 20210.28500.28500.28500.28500.2850-
10 Sep 20210.28500.28500.28500.28500.2850-
09 Sep 20210.28500.28500.28500.28500.2850-
08 Sep 20210.28500.31000.28500.28500.28501,400
07 Sep 20210.28000.28000.28000.28000.2800-
06 Sep 20210.28000.28000.28000.28000.2800200
03 Sep 20210.28000.28000.28000.28000.2800-
02 Sep 20210.29000.29500.28000.28000.280064,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...