Singapore markets open in 3 hours 41 minutes

HG Metal Manufacturing Limited (BTG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.37000.0000 (0.00%)
At close: 04:22PM SGT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.37000.37000.37000.37000.370022,700
06 Dec 20220.37500.37500.37000.37000.370012,500
05 Dec 20220.37000.37500.37000.37500.375041,400
02 Dec 20220.37000.37000.37000.37000.370010,000
01 Dec 20220.38000.38500.38000.38500.385035,900
30 Nov 20220.37500.37500.37500.37500.3750-
29 Nov 20220.37500.37500.37500.37500.3750-
28 Nov 20220.37500.37500.37500.37500.3750-
25 Nov 20220.36500.37500.36500.37500.375010,000
24 Nov 20220.36500.37500.36500.37500.375070,900
23 Nov 20220.37000.37000.37000.37000.370010,700
22 Nov 20220.36000.36000.36000.36000.360017,200
21 Nov 20220.36000.36000.36000.36000.3600-
18 Nov 20220.36000.36000.36000.36000.3600-
17 Nov 20220.36000.36000.36000.36000.3600-
16 Nov 20220.36000.36000.36000.36000.3600-
15 Nov 20220.36000.36000.36000.36000.360028,300
14 Nov 20220.35000.35000.35000.35000.350030,000
11 Nov 20220.34500.34500.34500.34500.3450-
10 Nov 20220.34500.34500.34500.34500.3450-
09 Nov 20220.34500.34500.34500.34500.3450-
08 Nov 20220.34500.34500.34500.34500.3450-
07 Nov 20220.34500.34500.34500.34500.34507,000
04 Nov 20220.34500.34500.34500.34500.3450-
03 Nov 20220.35000.35000.34500.34500.345033,000
02 Nov 20220.34500.34500.34500.34500.3450-
01 Nov 20220.34500.34500.34500.34500.3450-
31 Oct 20220.35000.35000.34500.34500.34505,000
28 Oct 20220.34500.34500.34500.34500.345044,100
27 Oct 20220.38000.38000.38000.38000.3800-
26 Oct 20220.38000.38000.38000.38000.38001,000
25 Oct 20220.37500.37500.37500.37500.3750-
21 Oct 20220.37500.37500.37500.37500.3750-
20 Oct 20220.37500.37500.37500.37500.3750-
19 Oct 20220.37500.37500.37500.37500.3750-
18 Oct 20220.37500.37500.37500.37500.3750-
17 Oct 20220.37500.37500.37500.37500.3750-
14 Oct 20220.37500.37500.37500.37500.3750-
13 Oct 20220.37500.37500.37500.37500.3750-
12 Oct 20220.37500.37500.37500.37500.3750-
11 Oct 20220.37500.37500.37500.37500.3750-
10 Oct 20220.37500.37500.37500.37500.3750-
07 Oct 20220.37500.37500.37500.37500.3750-
06 Oct 20220.37500.37500.37500.37500.37508,600
05 Oct 20220.34500.34500.34500.34500.3450-
04 Oct 20220.34500.34500.34500.34500.3450-
03 Oct 20220.35500.35500.34500.34500.345018,000
30 Sept 20220.34500.34500.34500.34500.3450-
29 Sept 20220.34500.38000.34500.34500.345060,100
28 Sept 20220.36500.37500.33000.33000.3300260,000
27 Sept 20220.37000.37000.37000.37000.3700-
26 Sept 20220.39500.39500.24500.37000.370091,300
23 Sept 20220.38500.39000.38500.39000.390023,000
22 Sept 20220.38500.38500.38500.38500.3850-
21 Sept 20220.38500.38500.38500.38500.385027,300
20 Sept 20220.38500.40000.38500.40000.40002,100
19 Sept 20220.39000.39500.39000.39500.395022,200
16 Sept 20220.39000.39500.39000.39500.395013,300
15 Sept 20220.40000.40000.40000.40000.4000-
14 Sept 20220.40000.40000.40000.40000.4000-
13 Sept 20220.40000.40000.40000.40000.400014,900
12 Sept 20220.39500.40000.39500.40000.40002,800
09 Sept 20220.39500.39500.39500.39500.3950-
08 Sept 20220.39500.39500.39500.39500.3950-
07 Sept 20220.39500.39500.39500.39500.3950-
06 Sept 20220.39500.39500.39500.39500.39501,300
05 Sept 20220.39000.39000.39000.39000.3900-
02 Sept 20220.39000.39000.39000.39000.3900-
01 Sept 20220.39000.39000.39000.39000.3900-
31 Aug 20220.41000.41000.39000.39000.39004,500
30 Aug 20220.41000.41000.41000.41000.410013,500
29 Aug 20220.41000.41000.41000.41000.4100-
26 Aug 20220.41000.41000.41000.41000.4100-
25 Aug 20220.41000.41500.41000.41000.410041,300
24 Aug 20220.40000.41500.40000.41500.4150112,800
23 Aug 20220.40000.40000.40000.40000.4000-
22 Aug 20220.40000.40000.40000.40000.4000130,000
19 Aug 20220.38500.40000.38500.39000.3900109,000
18 Aug 20220.39000.39000.39000.39000.390044,000
17 Aug 20220.39500.39500.39000.39000.3900155,500
16 Aug 20220.39000.39500.39000.39500.395095,000
15 Aug 20220.39000.39000.38500.38500.3850222,900
12 Aug 20220.39000.39000.38500.38500.3850365,700
11 Aug 20220.39000.40500.39000.39500.3950255,100
10 Aug 20220.42500.42500.39000.39000.39001,177,800
08 Aug 20220.41500.44000.40000.43500.4350657,700
05 Aug 20220.44000.44000.44000.44000.4400-
04 Aug 20220.42500.44000.42000.44000.440034,500
03 Aug 20220.45000.45000.42500.42500.425098,600
02 Aug 20220.44000.44500.43000.44500.4450105,900
01 Aug 20220.44000.44000.42500.43500.4350404,100
29 Jul 20220.44000.44000.42500.42500.425043,100
28 Jul 20220.43500.43500.42500.43000.4300119,300
27 Jul 20220.42500.43500.42000.43500.4350260,700
26 Jul 20220.42500.42500.42500.42500.425052,000
25 Jul 20220.42000.44000.42000.44000.4400348,600
22 Jul 20220.42500.43000.41500.42000.4200276,700
21 Jul 20220.42000.42000.42000.42000.42002,100
20 Jul 20220.41500.42000.41000.41500.4150360,300
19 Jul 20220.41500.42000.41000.41000.410097,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...