Singapore markets open in 6 hours 25 minutes

Penguin International Limited (BTM.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.86500.0000 (0.00%)
At close: 02:59PM SGT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 20240.86500.86500.86500.86500.8650-
07 Jun 20240.86500.86500.86500.86500.8650-
06 Jun 20240.86500.86500.86500.86500.8650-
05 Jun 20240.86000.86500.86000.86500.865011,500
04 Jun 20240.88000.88000.88000.88000.8800-
03 Jun 20240.88000.88000.88000.88000.8800-
31 May 20240.88000.88000.88000.88000.8800-
30 May 20240.88000.88000.88000.88000.8800-
29 May 20240.88000.88000.88000.88000.8800-
28 May 20240.86500.88000.84000.88000.8800700
27 May 20240.84000.84000.84000.84000.8400-
24 May 20240.84000.84000.84000.84000.8400-
23 May 20240.84000.84000.84000.84000.8400-
21 May 20240.84000.84000.84000.84000.8400-
20 May 20240.83500.84500.83500.84000.84003,000
17 May 20240.84000.84000.84000.84000.8400300
16 May 20240.87500.87500.87000.87000.87002,300
15 May 20240.87500.87500.87500.87500.8750-
14 May 20240.88000.88000.87500.87500.87507,500
13 May 20240.92000.92000.92000.92000.9200-
10 May 20240.92000.92000.92000.92000.9200-
09 May 20240.92000.92000.92000.92000.9200-
08 May 20240.92000.92000.92000.92000.9200-
07 May 20240.92000.92000.92000.92000.9200-
06 May 20240.92000.92000.92000.92000.9200-
06 May 20240.0342 Dividend
03 May 20240.92000.92000.92000.92000.8858-
02 May 20240.92000.92000.92000.92000.8858-
30 Apr 20240.92000.92000.92000.92000.8858-
29 Apr 20240.92000.92000.92000.92000.8858-
26 Apr 20240.80500.92000.80500.92000.885813,200
25 Apr 20240.86500.90000.86000.86000.82801,300
24 Apr 20240.90000.90000.90000.90000.8665-
23 Apr 20240.90000.90000.90000.90000.8665-
22 Apr 20240.90000.90000.90000.90000.8665-
19 Apr 20240.90000.90000.90000.90000.8665-
18 Apr 20240.90000.90000.90000.90000.8665-
17 Apr 20240.90000.90000.90000.90000.8665-
16 Apr 20240.90000.90000.90000.90000.8665-
15 Apr 20240.90000.90000.90000.90000.8665-
12 Apr 20240.90000.90000.90000.90000.8665-
11 Apr 20240.90000.90000.90000.90000.8665-
09 Apr 20240.90000.90000.90000.90000.8665-
08 Apr 20240.90000.90000.90000.90000.8665-
05 Apr 20240.90000.90000.90000.90000.8665-
04 Apr 20240.90000.90000.90000.90000.8665-
03 Apr 20240.90000.90000.90000.90000.8665-
02 Apr 20240.90000.90000.90000.90000.8665-
01 Apr 20240.90000.90000.90000.90000.8665-
28 Mar 20240.90000.90000.90000.90000.8665-
27 Mar 20240.72000.90000.72000.90000.8665400
26 Mar 20240.90000.90000.90000.90000.8665-
25 Mar 20240.90000.90000.90000.90000.8665-
22 Mar 20240.90000.90000.90000.90000.8665-
21 Mar 20240.90000.90000.90000.90000.8665800
20 Mar 20240.89500.89500.89500.89500.8617-
19 Mar 20240.89500.89500.89500.89500.8617-
18 Mar 20240.89500.89500.89500.89500.8617-
15 Mar 20240.85500.89500.85500.89500.86172,800
14 Mar 20240.90000.90000.90000.90000.8665-
13 Mar 20240.90000.90000.90000.90000.8665-
12 Mar 20240.90000.90000.90000.90000.8665-
11 Mar 20240.94500.94500.90000.90000.8665300
08 Mar 20240.86000.95000.86000.91000.87627,900
07 Mar 20240.83000.83000.83000.83000.7991-
06 Mar 20240.83000.83000.83000.83000.7991-
05 Mar 20240.88000.88000.83000.83000.7991300
04 Mar 20240.95000.95000.95000.95000.9147-
01 Mar 20240.95000.95000.95000.95000.9147-
29 Feb 20240.95000.95000.95000.95000.9147-
28 Feb 20240.95000.95000.95000.95000.9147-
27 Feb 20240.95000.95000.95000.95000.9147-
26 Feb 20240.95000.95000.95000.95000.91476,100
23 Feb 20240.84500.84500.84500.84500.81366,100
22 Feb 20240.85000.85000.85000.85000.8184-
21 Feb 20240.87500.87500.85000.85000.8184600
20 Feb 20240.88000.92000.88000.92000.88583,000
19 Feb 20240.84000.84000.84000.84000.8088-
16 Feb 20240.84000.84000.84000.84000.8088-
15 Feb 20240.84000.84000.84000.84000.8088-
14 Feb 20240.84000.84000.84000.84000.8088300
13 Feb 20240.80000.80000.80000.80000.7703-
09 Feb 20240.80000.80000.80000.80000.7703-
08 Feb 20240.80000.80000.80000.80000.7703-
07 Feb 20240.80000.80000.80000.80000.7703-
06 Feb 20240.80000.80000.80000.80000.7703-
05 Feb 20240.80000.80000.80000.80000.7703-
02 Feb 20240.80000.80000.80000.80000.77031,200
01 Feb 20240.90000.90000.90000.90000.8665-
31 Jan 20240.90000.90000.90000.90000.8665-
30 Jan 20240.90000.90000.90000.90000.8665-
29 Jan 20240.90000.90000.90000.90000.8665-
26 Jan 20240.90000.90000.90000.90000.8665-
25 Jan 20240.90000.90000.90000.90000.8665-
24 Jan 20240.90000.90000.90000.90000.8665-
23 Jan 20240.90000.90000.90000.90000.8665-
22 Jan 20240.90000.90000.90000.90000.8665-
19 Jan 20240.90000.90000.90000.90000.8665-
18 Jan 20240.90000.90000.90000.90000.8665-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...