Singapore Markets open in 1 hr 36 mins

HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
At close: 04:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021------
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
01 Sep 20210.29500.29500.29500.29500.2950-
31 Aug 20210.29500.29500.29500.29500.2950-
30 Aug 20210.31500.31500.29500.29500.295045,300
27 Aug 20210.30000.30000.30000.30000.3000-
26 Aug 20210.30000.30000.30000.30000.3000-
25 Aug 20210.31000.31000.30000.30000.300015,000
24 Aug 20210.32000.32000.29000.29000.290064,100
23 Aug 20210.29000.31500.29000.31500.315090,100
20 Aug 20210.30500.31000.30500.30500.305015,200
19 Aug 20210.31500.31500.30500.30500.305052,900
18 Aug 20210.31000.31000.31000.31000.3100-
17 Aug 20210.32000.32000.31000.31000.310021,200
16 Aug 20210.32500.32500.32500.32500.3250200
13 Aug 20210.31000.31500.31000.31000.3100207,100
12 Aug 20210.30500.30500.28000.28000.28002,200
11 Aug 20210.29000.29000.29000.29000.290011,900
10 Aug 20210.29000.29000.29000.29000.29003,400
06 Aug 20210.29000.29000.29000.29000.2900-
05 Aug 20210.29000.29000.29000.29000.2900-
04 Aug 20210.25500.29000.25500.29000.29007,100
03 Aug 20210.28000.28000.28000.28000.280018,600
02 Aug 20210.27000.27000.27000.27000.2700-
30 Jul 20210.27000.27000.27000.27000.2700-
29 Jul 20210.27000.27000.27000.27000.2700-
28 Jul 20210.27000.27000.27000.27000.2700-
27 Jul 20210.27000.27000.27000.27000.270035,000
26 Jul 20210.28000.28000.28000.28000.2800-
23 Jul 20210.28000.28000.28000.28000.2800-
22 Jul 20210.28000.28000.28000.28000.2800100
21 Jul 20210.27000.27000.27000.27000.2700-
19 Jul 20210.27000.27000.27000.27000.2700-
16 Jul 20210.27000.27000.27000.27000.270012,000
15 Jul 20210.27000.27000.27000.27000.2700-
14 Jul 20210.27000.27000.27000.27000.27003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...