Singapore markets closed

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.62500.0000 (0.00%)
At close: 3:53PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.62500.62500.62500.62500.6250-
25 Nov 20210.63000.64000.62500.62500.625057,200
24 Nov 20210.63000.63000.63000.63000.6300-
23 Nov 20210.63000.63000.63000.63000.6300-
22 Nov 20210.63500.63500.63000.63000.63005,000
19 Nov 20210.65500.65500.65500.65500.6550-
18 Nov 20210.65500.65500.65500.65500.6550-
17 Nov 20210.65500.65500.65500.65500.6550-
16 Nov 20210.65500.65500.65500.65500.6550-
15 Nov 20210.65000.65500.65000.65500.655032,000
12 Nov 20210.64000.64000.63500.63500.635010,000
11 Nov 20210.65500.65500.65500.65500.6550100
10 Nov 20210.65500.65500.65500.65500.65502,600
09 Nov 20210.65000.65000.65000.65000.65001,600
08 Nov 20210.65000.65000.65000.65000.65002,000
05 Nov 20210.65000.65000.65000.65000.650016,600
03 Nov 20210.65000.65000.65000.65000.650010,000
02 Nov 20210.65000.65500.65000.65500.655025,100
01 Nov 20210.65000.65500.65000.65500.65506,000
29 Oct 20210.64000.64000.64000.64000.6400100
28 Oct 20210.64000.64000.64000.64000.6400900
27 Oct 20210.65500.65500.65500.65500.6550-
26 Oct 20210.65000.65500.65000.65500.655042,500
25 Oct 20210.65500.65500.65500.65500.6550-
22 Oct 20210.65000.65500.65000.65500.655031,100
21 Oct 20210.65000.65000.65000.65000.6500-
20 Oct 20210.65000.65000.65000.65000.6500-
19 Oct 20210.66500.66500.65000.65000.650033,000
18 Oct 20210.63500.63500.63500.63500.6350-
15 Oct 20210.63500.63500.63500.63500.6350-
14 Oct 20210.65000.65000.63500.63500.635038,800
13 Oct 20210.66500.66500.66500.66500.6650-
12 Oct 20210.66500.66500.66500.66500.6650100
11 Oct 20210.64000.64000.64000.64000.640010,000
08 Oct 20210.65500.65500.65500.65500.6550-
07 Oct 20210.65000.65500.63500.65500.655023,500
06 Oct 20210.65000.65000.65000.65000.6500100
05 Oct 20210.64500.65000.64500.65000.650088,600
04 Oct 20210.65000.65000.65000.65000.65002,100
01 Oct 20210.63000.63000.63000.63000.6300-
30 Sep 20210.63000.63000.63000.63000.6300100
29 Sep 20210.63500.63500.63500.63500.63501,100
28 Sep 20210.63500.63500.63500.63500.63502,000
27 Sep 20210.65000.65000.62500.62500.625036,600
24 Sep 20210.66000.66000.66000.66000.6600-
23 Sep 20210.66000.66000.66000.66000.660078,200
22 Sep 20210.65500.65500.65500.65500.6550-
21 Sep 20210.65500.65500.65500.65500.6550-
20 Sep 20210.65500.65500.65500.65500.655051,400
17 Sep 20210.65500.65500.65500.65500.6550-
16 Sep 20210.65500.65500.65500.65500.6550-
15 Sep 20210.65500.65500.65500.65500.655050,000
14 Sep 20210.65500.65500.65500.65500.655087,100
13 Sep 20210.65500.65500.65500.65500.6550-
10 Sep 20210.65500.65500.64500.65500.6550219,400
09 Sep 20210.64500.64500.64500.64500.6450-
08 Sep 20210.64500.64500.64500.64500.6450-
07 Sep 20210.65500.65500.64500.64500.645028,000
06 Sep 20210.64500.65500.64500.65500.6550136,600
03 Sep 20210.65500.65500.65500.65500.655055,000
02 Sep 20210.65500.65500.65500.65500.655042,000
01 Sep 20210.65500.65500.65500.65500.655050,000
31 Aug 20210.65500.65500.65500.65500.655015,000
30 Aug 20210.65500.65500.65500.65500.6550-
27 Aug 20210.65500.65500.65500.65500.655030,000
26 Aug 20210.65500.65500.65500.65500.655013,000
25 Aug 20210.65500.65500.65500.65500.6550-
24 Aug 20210.65500.65500.65500.65500.6550-
23 Aug 20210.65500.65500.65500.65500.6550-
20 Aug 20210.65500.65500.65500.65500.655015,000
19 Aug 20210.64500.64500.64500.64500.645024,300
18 Aug 20210.64500.64500.64500.64500.645020,000
17 Aug 20210.65500.65500.65500.65500.655010,000
16 Aug 20210.65000.65000.65000.65000.6500-
13 Aug 20210.65000.65000.65000.65000.6500-
12 Aug 20210.65000.65000.65000.65000.6500-
11 Aug 20210.65000.65000.65000.65000.6500-
10 Aug 20210.65000.65000.65000.65000.650020,400
06 Aug 20210.66000.66000.66000.66000.6600-
05 Aug 20210.66000.66000.65500.66000.66006,000
04 Aug 20210.66000.66000.66000.66000.6600500
03 Aug 20210.65000.66000.65000.66000.66007,000
02 Aug 20210.66000.66000.65000.66000.66007,000
30 Jul 20210.65000.65000.65000.65000.6500-
29 Jul 20210.64500.65500.64500.65000.65007,500
28 Jul 20210.65000.65000.65000.65000.650020,000
27 Jul 20210.65500.65500.65500.65500.655019,300
26 Jul 20210.65500.65500.64500.64500.645036,400
23 Jul 20210.66000.66000.65000.65500.655019,400
22 Jul 20210.65000.65000.65000.65000.6500-
21 Jul 20210.65500.65500.65000.65000.650017,700
19 Jul 20210.66000.66000.65000.65000.650026,700
16 Jul 20210.65500.65500.65500.65500.6550500
15 Jul 20210.66000.69500.66000.67000.670010,000
14 Jul 20210.65500.65500.65500.65500.6550-
13 Jul 20210.65500.65500.65500.65500.655047,200
12 Jul 20210.65500.65500.65000.65000.650040,500
09 Jul 20210.65000.65000.64500.64500.645010,000
08 Jul 20210.66000.66000.64500.64500.6450108,600
07 Jul 20210.65000.65000.65000.65000.6500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...