Singapore markets open in 8 hours 27 minutes

HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38500.0000 (0.00%)
At close: 04:50PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20220.38500.38500.38500.38500.385025,000
27 Jun 20220.38500.38500.38500.38500.3850-
24 Jun 20220.38000.38500.38000.38500.385034,400
23 Jun 20220.38000.38500.38000.38500.385043,000
22 Jun 20220.38500.38500.38000.38000.3800101,000
21 Jun 20220.38000.38000.38000.38000.3800-
20 Jun 20220.37500.38000.37500.38000.380023,000
17 Jun 20220.38000.38000.37000.37000.370070,300
16 Jun 20220.38000.38000.38000.38000.380010,000
15 Jun 20220.38500.38500.38500.38500.3850-
14 Jun 20220.38500.38500.38500.38500.3850-
13 Jun 20220.38500.38500.38500.38500.385010,000
10 Jun 20220.38500.38500.38500.38500.385050,000
09 Jun 20220.39000.39000.39000.39000.3900-
08 Jun 20220.39000.39000.39000.39000.3900-
07 Jun 20220.39000.39000.39000.39000.390017,000
06 Jun 20220.39000.39500.39000.39000.390055,000
03 Jun 20220.39000.39000.39000.39000.3900-
02 Jun 20220.39000.39000.39000.39000.390056,400
01 Jun 20220.38500.38500.38500.38500.3850100
31 May 20220.38000.38000.38000.38000.38001,300
30 May 20220.38000.38000.38000.38000.380015,000
27 May 20220.39000.39000.39000.39000.3900-
26 May 20220.39000.39000.39000.39000.3900-
25 May 20220.39000.39000.39000.39000.3900-
24 May 20220.39000.39000.39000.39000.3900-
23 May 20220.37500.39000.37500.39000.390013,600
20 May 20220.37000.37000.37000.37000.3700-
19 May 20220.38500.38500.37000.37000.370054,000
18 May 20220.38000.38500.38000.38500.385030,000
17 May 20220.37000.37000.37000.37000.3700100,100
13 May 20220.37000.37000.37000.37000.3700-
12 May 20220.37000.37000.37000.37000.370016,000
11 May 20220.38000.38000.38000.38000.380098,600
10 May 20220.38000.38000.38000.38000.38006,400
09 May 20220.37000.38500.37000.38500.385065,300
06 May 20220.38000.38500.38000.38500.3850160,900
06 May 20220.04 Dividend
05 May 20220.42500.42500.42500.42500.3850149,600
04 May 20220.44000.45500.42000.42000.3805257,400
29 Apr 20220.42500.44000.42500.42500.385046,300
28 Apr 20220.43000.43000.42000.42500.385064,000
27 Apr 20220.43000.43000.43000.43000.3895-
26 Apr 20220.43000.43000.43000.43000.3895-
25 Apr 20220.43000.43000.43000.43000.3895-
22 Apr 20220.43000.43000.43000.43000.389518,000
21 Apr 20220.44000.44000.44000.44000.3986-
20 Apr 20220.44000.44000.44000.44000.398614,600
19 Apr 20220.44500.45000.43000.43500.394125,600
18 Apr 20220.42500.43000.42500.43000.389539,700
14 Apr 20220.43000.45000.43000.43000.3895497,500
13 Apr 20220.42500.42500.42000.42000.380595,200
12 Apr 20220.42500.42500.42500.42500.3850800
11 Apr 20220.43500.43500.42500.42500.385045,600
08 Apr 20220.42500.43000.42500.43000.389514,700
07 Apr 20220.43000.43000.43000.43000.3895-
06 Apr 20220.43500.43500.42500.43000.3895152,500
05 Apr 20220.43500.43500.43000.43000.3895310,500
04 Apr 20220.42500.43500.42500.43500.3941442,900
01 Apr 20220.41500.42000.41500.42000.3805147,600
31 Mar 20220.41500.42000.41000.41500.3759166,700
30 Mar 20220.41500.41500.40000.40000.3624212,000
29 Mar 20220.40000.40000.40000.40000.362413,500
28 Mar 20220.40000.40000.40000.40000.362440,400
25 Mar 20220.40000.41500.40000.40000.3624233,400
24 Mar 20220.40000.40000.40000.40000.362451,100
23 Mar 20220.40000.40000.40000.40000.362431,000
22 Mar 20220.39500.39500.39500.39500.3578-
21 Mar 20220.40000.40500.39500.39500.357838,800
18 Mar 20220.39500.39500.39500.39500.357838,400
17 Mar 20220.38500.38500.38500.38500.348815,000
16 Mar 20220.39000.39000.39000.39000.3533-
15 Mar 20220.39000.39000.39000.39000.3533-
14 Mar 20220.39000.39000.39000.39000.3533-
11 Mar 20220.39000.39000.39000.39000.3533-
10 Mar 20220.39000.39000.39000.39000.35331,600
09 Mar 20220.39000.39000.39000.39000.3533-
08 Mar 20220.39000.39000.38000.39000.353384,300
07 Mar 20220.38500.38500.38000.38000.344220,000
04 Mar 20220.40000.40000.40000.40000.3624-
03 Mar 20220.40000.40000.40000.40000.3624-
02 Mar 20220.40000.40000.40000.40000.362413,600
01 Mar 20220.40000.40000.40000.40000.36244,000
28 Feb 20220.41000.41500.40000.40000.3624137,700
25 Feb 20220.39500.40500.39500.40500.366983,000
24 Feb 20220.40000.42500.39500.39500.3578475,100
23 Feb 20220.38000.38000.37500.38000.344230,500
22 Feb 20220.38000.38000.38000.38000.3442-
21 Feb 20220.38000.38000.38000.38000.3442-
18 Feb 20220.38000.38000.38000.38000.344250,000
17 Feb 20220.37500.37500.37500.37500.3397-
16 Feb 20220.37500.37500.37500.37500.339780,000
15 Feb 20220.38000.38000.37500.37500.339795,000
14 Feb 20220.37500.37500.37500.37500.3397-
11 Feb 20220.37500.37500.37500.37500.33972,300
10 Feb 20220.37000.37000.37000.37000.33524,500
09 Feb 20220.38000.38000.38000.38000.344230,300
08 Feb 20220.37000.37000.37000.37000.3352-
07 Feb 20220.37000.37000.37000.37000.3352-
04 Feb 20220.37000.37000.37000.37000.335232,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...