Singapore Markets closed

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.70000.0000 (0.00%)
At close: 04:19PM SGT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.70000.70000.70000.70000.70006,700
01 Feb 2023------
31 Jan 20230.71000.71000.70000.70000.700071,200
30 Jan 20230.70500.70500.70500.70500.705060,200
27 Jan 20230.69500.70500.68000.68000.68001,500
26 Jan 20230.68500.68500.65000.65000.65006,600
25 Jan 20230.69000.69000.69000.69000.690010,000
20 Jan 20230.69000.69000.68500.68500.68505,900
19 Jan 20230.68000.68000.68000.68000.6800-
18 Jan 20230.68000.68000.68000.68000.6800-
17 Jan 20230.68000.68000.68000.68000.6800-
16 Jan 20230.68000.68000.68000.68000.6800-
13 Jan 20230.68000.68000.68000.68000.6800-
12 Jan 20230.68000.68000.68000.68000.6800-
11 Jan 20230.68000.68000.68000.68000.6800-
10 Jan 20230.68000.68000.68000.68000.6800-
09 Jan 20230.68000.68000.68000.68000.6800-
06 Jan 20230.68500.68500.68000.68000.680029,900
05 Jan 20230.69000.69000.69000.69000.690016,600
04 Jan 20230.69500.69500.69500.69500.6950-
03 Jan 20230.69500.69500.69500.69500.6950-
30 Dec 20220.69500.69500.69500.69500.695016,600
29 Dec 20220.73000.73000.73000.73000.7300-
28 Dec 20220.73000.73000.73000.73000.7300-
27 Dec 20220.70000.73000.70000.73000.73002,000
23 Dec 20220.71000.71000.71000.71000.7100-
22 Dec 20220.71000.71000.71000.71000.7100-
21 Dec 20220.71000.71000.71000.71000.710041,800
20 Dec 20220.68500.68500.68500.68500.685020,000
19 Dec 20220.71500.71500.69000.69000.690010,000
16 Dec 20220.70000.70000.70000.70000.7000-
15 Dec 20220.70000.70000.70000.70000.7000-
14 Dec 20220.70000.70000.70000.70000.7000600
13 Dec 20220.74000.74000.74000.74000.7400-
12 Dec 20220.74000.74000.74000.74000.7400-
09 Dec 20220.74000.74000.74000.74000.7400900
08 Dec 20220.72000.72000.72000.72000.7200-
07 Dec 20220.72000.72000.72000.72000.7200300
06 Dec 20220.72000.72000.72000.72000.7200-
05 Dec 20220.72000.72000.72000.72000.7200-
02 Dec 20220.72000.72000.72000.72000.7200-
01 Dec 20220.72000.72000.72000.72000.7200-
30 Nov 20220.71000.72000.71000.72000.720015,200
29 Nov 20220.73500.73500.73500.73500.7350-
28 Nov 20220.73500.73500.73500.73500.7350-
25 Nov 20220.73500.73500.73500.73500.73503,300
24 Nov 20220.70000.70000.70000.70000.7000-
23 Nov 20220.70000.70000.70000.70000.7000-
22 Nov 20220.70000.70000.70000.70000.700013,200
21 Nov 20220.73000.73000.73000.73000.730010,600
18 Nov 20220.73000.73000.73000.73000.7300-
17 Nov 20220.73000.73000.73000.73000.7300400
16 Nov 20220.70000.70000.70000.70000.7000-
15 Nov 20220.70000.70000.70000.70000.7000-
14 Nov 20220.70000.70000.70000.70000.7000-
11 Nov 20220.70000.70000.70000.70000.7000-
10 Nov 20220.70000.70000.70000.70000.7000-
09 Nov 20220.70000.70000.70000.70000.7000-
08 Nov 20220.70000.70000.70000.70000.70002,000
07 Nov 20220.69000.69000.69000.69000.6900-
04 Nov 20220.69000.69000.69000.69000.690010,000
03 Nov 20220.69000.69000.69000.69000.6900-
02 Nov 20220.69000.69000.69000.69000.6900-
01 Nov 20220.69000.69000.69000.69000.69001,000
31 Oct 20220.72500.72500.72500.72500.7250-
28 Oct 20220.72500.72500.72500.72500.7250-
27 Oct 20220.72500.72500.72500.72500.7250-
26 Oct 20220.72500.72500.72500.72500.725040,700
25 Oct 20220.72000.73000.72000.73000.730022,000
21 Oct 20220.73000.73000.73000.73000.7300-
20 Oct 20220.73000.73000.73000.73000.73003,000
19 Oct 20220.72000.72000.72000.72000.7200-
18 Oct 20220.72000.72000.72000.72000.7200-
17 Oct 20220.70000.72000.70000.72000.720016,000
14 Oct 20220.70000.70000.70000.70000.70006,600
13 Oct 20220.71000.72000.70000.72000.720059,200
12 Oct 20220.72500.72500.72000.72000.720019,600
11 Oct 20220.72000.72000.72000.72000.7200-
10 Oct 20220.72000.72000.72000.72000.7200-
07 Oct 20220.72000.72000.72000.72000.7200-
06 Oct 20220.72000.72000.72000.72000.7200-
05 Oct 20220.72000.72000.72000.72000.7200-
04 Oct 20220.72000.72000.72000.72000.7200-
03 Oct 20220.71500.72500.71500.72000.72002,700
30 Sept 20220.71000.71000.71000.71000.7100-
29 Sept 20220.71000.71000.71000.71000.7100-
28 Sept 20220.71000.71000.71000.71000.7100-
27 Sept 20220.71000.71000.71000.71000.7100-
26 Sept 20220.71000.71000.71000.71000.7100-
23 Sept 20220.71000.71000.71000.71000.71001,400
22 Sept 20220.71000.71000.71000.71000.7100700
21 Sept 20220.72000.72500.72000.72500.7250127,700
20 Sept 20220.70500.70500.70500.70500.7050-
19 Sept 20220.71000.71000.70500.70500.705046,700
16 Sept 20220.70000.70000.70000.70000.7000-
15 Sept 20220.70000.70000.70000.70000.7000-
14 Sept 20220.70000.70000.70000.70000.7000-
13 Sept 20220.70000.70000.70000.70000.7000-
12 Sept 20220.70000.70000.70000.70000.70003,300
09 Sept 20220.71000.73000.71000.73000.730094,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...