HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3700

0.0000

(0.00%)

At close: 04:22PM SGT

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.3700	0.3700	0.3700	0.3700	0.3700	22,700
06 Dec 2022	0.3750	0.3750	0.3700	0.3700	0.3700	12,500
05 Dec 2022	0.3700	0.3750	0.3700	0.3750	0.3750	41,400
02 Dec 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
01 Dec 2022	0.3800	0.3850	0.3800	0.3850	0.3850	35,900
30 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
29 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
28 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
25 Nov 2022	0.3650	0.3750	0.3650	0.3750	0.3750	10,000
24 Nov 2022	0.3650	0.3750	0.3650	0.3750	0.3750	70,900
23 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,700
22 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	17,200
21 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
18 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	28,300
14 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	30,000
11 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
10 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
09 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
08 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
07 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	7,000
04 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
03 Nov 2022	0.3500	0.3500	0.3450	0.3450	0.3450	33,000
02 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
01 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
31 Oct 2022	0.3500	0.3500	0.3450	0.3450	0.3450	5,000
28 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3450	44,100
27 Oct 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Oct 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
25 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
21 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
20 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
19 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
18 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
17 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
14 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
13 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
12 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
10 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
07 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	8,600
05 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
04 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
03 Oct 2022	0.3550	0.3550	0.3450	0.3450	0.3450	18,000
30 Sept 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
29 Sept 2022	0.3450	0.3800	0.3450	0.3450	0.3450	60,100
28 Sept 2022	0.3650	0.3750	0.3300	0.3300	0.3300	260,000
27 Sept 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 Sept 2022	0.3950	0.3950	0.2450	0.3700	0.3700	91,300
23 Sept 2022	0.3850	0.3900	0.3850	0.3900	0.3900	23,000
22 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
21 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	27,300
20 Sept 2022	0.3850	0.4000	0.3850	0.4000	0.4000	2,100
19 Sept 2022	0.3900	0.3950	0.3900	0.3950	0.3950	22,200
16 Sept 2022	0.3900	0.3950	0.3900	0.3950	0.3950	13,300
15 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	14,900
12 Sept 2022	0.3950	0.4000	0.3950	0.4000	0.4000	2,800
09 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
08 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
06 Sept 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,300
05 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
02 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 Aug 2022	0.4100	0.4100	0.3900	0.3900	0.3900	4,500
30 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	13,500
29 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
26 Aug 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
25 Aug 2022	0.4100	0.4150	0.4100	0.4100	0.4100	41,300
24 Aug 2022	0.4000	0.4150	0.4000	0.4150	0.4150	112,800
23 Aug 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Aug 2022	0.4000	0.4000	0.4000	0.4000	0.4000	130,000
19 Aug 2022	0.3850	0.4000	0.3850	0.3900	0.3900	109,000
18 Aug 2022	0.3900	0.3900	0.3900	0.3900	0.3900	44,000
17 Aug 2022	0.3950	0.3950	0.3900	0.3900	0.3900	155,500
16 Aug 2022	0.3900	0.3950	0.3900	0.3950	0.3950	95,000
15 Aug 2022	0.3900	0.3900	0.3850	0.3850	0.3850	222,900
12 Aug 2022	0.3900	0.3900	0.3850	0.3850	0.3850	365,700
11 Aug 2022	0.3900	0.4050	0.3900	0.3950	0.3950	255,100
10 Aug 2022	0.4250	0.4250	0.3900	0.3900	0.3900	1,177,800
08 Aug 2022	0.4150	0.4400	0.4000	0.4350	0.4350	657,700
05 Aug 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
04 Aug 2022	0.4250	0.4400	0.4200	0.4400	0.4400	34,500
03 Aug 2022	0.4500	0.4500	0.4250	0.4250	0.4250	98,600
02 Aug 2022	0.4400	0.4450	0.4300	0.4450	0.4450	105,900
01 Aug 2022	0.4400	0.4400	0.4250	0.4350	0.4350	404,100
29 Jul 2022	0.4400	0.4400	0.4250	0.4250	0.4250	43,100
28 Jul 2022	0.4350	0.4350	0.4250	0.4300	0.4300	119,300
27 Jul 2022	0.4250	0.4350	0.4200	0.4350	0.4350	260,700
26 Jul 2022	0.4250	0.4250	0.4250	0.4250	0.4250	52,000
25 Jul 2022	0.4200	0.4400	0.4200	0.4400	0.4400	348,600
22 Jul 2022	0.4250	0.4300	0.4150	0.4200	0.4200	276,700
21 Jul 2022	0.4200	0.4200	0.4200	0.4200	0.4200	2,100
20 Jul 2022	0.4150	0.4200	0.4100	0.4150	0.4150	360,300
19 Jul 2022	0.4150	0.4200	0.4100	0.4100	0.4100	97,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,225.45-26.92(-0.83%)

S&P 5003,933.92-7.34(-0.19%)

Dow33,597.92+1.58(+0.00%)

Nasdaq10,958.55-56.34(-0.51%)

BTC-USD16,826.87-176.03(-1.04%)

CMC Crypto 200394.92-7.11(-1.77%)

HG Metal Manufacturing Limited (BTG.SI)

Straits Times Index
3,225.45
-26.92(-0.83%)

S&P 500
3,933.92
-7.34(-0.19%)

Dow
33,597.92
+1.58(+0.00%)

Nasdaq
10,958.55
-56.34(-0.51%)

BTC-USD
16,826.87
-176.03(-1.04%)

CMC Crypto 200
394.92
-7.11(-1.77%)