Yahoo

Mail

Singapore Markets open in 1 hr 36 mins

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,577.10
+64.06(+1.42%)
Dow
34,639.79
+617.75(+1.82%)
Nasdaq
15,381.32
+127.27(+0.83%)
BTC-USD
56,661.94
-513.25(-0.90%)
CMC Crypto 200
1,450.10
+11.22(+0.78%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 04:40PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	-	-	-	-	-	-
02 Dec 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Dec 2021	0.3500	0.3500	0.3500	0.3500	0.3500	114,800
30 Nov 2021	0.3500	0.3550	0.3500	0.3550	0.3550	192,700
29 Nov 2021	0.3450	0.3450	0.3450	0.3450	0.3450	8,000
26 Nov 2021	0.3400	0.3450	0.3400	0.3450	0.3450	118,000
25 Nov 2021	0.3450	0.3450	0.3450	0.3450	0.3450	78,000
24 Nov 2021	0.3350	0.3450	0.3350	0.3400	0.3400	110,400
23 Nov 2021	0.3350	0.3400	0.3350	0.3350	0.3350	47,900
22 Nov 2021	0.3300	0.3300	0.3300	0.3300	0.3300	20,000
19 Nov 2021	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 Nov 2021	0.3350	0.3350	0.3350	0.3350	0.3350	-
17 Nov 2021	0.3300	0.3350	0.3250	0.3350	0.3350	115,200
16 Nov 2021	0.3200	0.3300	0.3200	0.3250	0.3250	33,300
15 Nov 2021	0.3250	0.3300	0.3250	0.3250	0.3250	41,300
12 Nov 2021	0.3200	0.3200	0.3200	0.3200	0.3200	13,000
11 Nov 2021	0.3150	0.3200	0.3150	0.3200	0.3200	112,800
10 Nov 2021	0.3150	0.3150	0.3150	0.3150	0.3150	21,000
09 Nov 2021	0.3200	0.3200	0.3200	0.3200	0.3200	11,000
08 Nov 2021	0.3150	0.3150	0.3150	0.3150	0.3150	36,000
05 Nov 2021	0.3100	0.3100	0.3100	0.3100	0.3100	45,700
03 Nov 2021	0.3200	0.3200	0.3200	0.3200	0.3200	20,000
02 Nov 2021	0.3050	0.3200	0.3050	0.3200	0.3200	35,000
01 Nov 2021	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 Oct 2021	0.3150	0.3150	0.3150	0.3150	0.3150	8,500
28 Oct 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Oct 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Oct 2021	0.3200	0.3200	0.3200	0.3200	0.3200	20,000
25 Oct 2021	0.3100	0.3200	0.3000	0.3100	0.3100	105,900
22 Oct 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
21 Oct 2021	0.3000	0.3150	0.3000	0.3100	0.3100	50,500
20 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	100
14 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Oct 2021	0.3100	0.3100	0.3000	0.3000	0.3000	14,000
12 Oct 2021	0.3200	0.3200	0.3200	0.3200	0.3200	200
11 Oct 2021	0.2950	0.2950	0.2900	0.2950	0.2950	45,100
08 Oct 2021	0.2950	0.2950	0.2950	0.2950	0.2950	600
07 Oct 2021	0.3000	0.3250	0.3000	0.3050	0.3050	5,100
06 Oct 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
05 Oct 2021	0.2900	0.2900	0.2900	0.2900	0.2900	100
04 Oct 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
01 Oct 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
29 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
28 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
27 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
24 Sep 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Sep 2021	0.3000	0.3000	0.3000	0.3000	0.3000	16,800
22 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	1,600
21 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	13,300
20 Sep 2021	0.3050	0.3050	0.3050	0.3050	0.3050	-
17 Sep 2021	0.3050	0.3050	0.3050	0.3050	0.3050	25,400
16 Sep 2021	0.3050	0.3050	0.3050	0.3050	0.3050	-
15 Sep 2021	0.3050	0.3050	0.3050	0.3050	0.3050	-
14 Sep 2021	0.2850	0.3100	0.2850	0.3050	0.3050	48,900
13 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
10 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
09 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
08 Sep 2021	0.2850	0.3100	0.2850	0.2850	0.2850	1,400
07 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
06 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	200
03 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
02 Sep 2021	0.2900	0.2950	0.2800	0.2800	0.2800	64,800
01 Sep 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
31 Aug 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 Aug 2021	0.3150	0.3150	0.2950	0.2950	0.2950	45,300
27 Aug 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Aug 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Aug 2021	0.3100	0.3100	0.3000	0.3000	0.3000	15,000
24 Aug 2021	0.3200	0.3200	0.2900	0.2900	0.2900	64,100
23 Aug 2021	0.2900	0.3150	0.2900	0.3150	0.3150	90,100
20 Aug 2021	0.3050	0.3100	0.3050	0.3050	0.3050	15,200
19 Aug 2021	0.3150	0.3150	0.3050	0.3050	0.3050	52,900
18 Aug 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Aug 2021	0.3200	0.3200	0.3100	0.3100	0.3100	21,200
16 Aug 2021	0.3250	0.3250	0.3250	0.3250	0.3250	200
13 Aug 2021	0.3100	0.3150	0.3100	0.3100	0.3100	207,100
12 Aug 2021	0.3050	0.3050	0.2800	0.2800	0.2800	2,200
11 Aug 2021	0.2900	0.2900	0.2900	0.2900	0.2900	11,900
10 Aug 2021	0.2900	0.2900	0.2900	0.2900	0.2900	3,400
06 Aug 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
05 Aug 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
04 Aug 2021	0.2550	0.2900	0.2550	0.2900	0.2900	7,100
03 Aug 2021	0.2800	0.2800	0.2800	0.2800	0.2800	18,600
02 Aug 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
30 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
29 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
28 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
27 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	35,000
26 Jul 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
23 Jul 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
22 Jul 2021	0.2800	0.2800	0.2800	0.2800	0.2800	100
21 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
16 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	12,000
15 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
14 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,577.10+64.06(+1.42%)

Dow34,639.79+617.75(+1.82%)

Nasdaq15,381.32+127.27(+0.83%)

BTC-USD56,661.94-513.25(-0.90%)

CMC Crypto 2001,450.10+11.22(+0.78%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

HG Metal Manufacturing Limited (BTG.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,577.10
+64.06(+1.42%)

Dow
34,639.79
+617.75(+1.82%)

Nasdaq
15,381.32
+127.27(+0.83%)

BTC-USD
56,661.94
-513.25(-0.90%)

CMC Crypto 200
1,450.10
+11.22(+0.78%)