Yahoo

Mail

Singapore markets close in 7 hours 12 minutes

Straits Times Index
3,210.68
+31.10(+0.98%)
Nikkei
26,783.70
+105.90(+0.40%)
Hang Seng
20,195.51
+24.24(+0.12%)
FTSE 100
7,522.75
+38.40(+0.51%)
BTC-USD
29,677.80
+38.69(+0.13%)
CMC Crypto 200
658.97
-12.04(-1.79%)

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7100

0.0000

(0.00%)

As of 01:09PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.7000	0.7100	0.7000	0.7100	0.7100	20,100
24 May 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
23 May 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
20 May 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
19 May 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
18 May 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
17 May 2022	0.6100	0.6100	0.6050	0.6050	0.6050	4,300
13 May 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 May 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
11 May 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
10 May 2022	0.6550	0.7100	0.6550	0.7100	0.7100	200
10 May 2022	0.0225 Dividend
09 May 2022	0.6900	0.6900	0.6900	0.6900	0.6675	10,000
06 May 2022	0.6950	0.6950	0.6950	0.6950	0.6723	-
05 May 2022	0.6950	0.6950	0.6950	0.6950	0.6723	14,000
04 May 2022	0.6950	0.6950	0.6950	0.6950	0.6723	12,000
29 Apr 2022	0.7000	0.7000	0.7000	0.7000	0.6772	-
28 Apr 2022	0.7000	0.7000	0.7000	0.7000	0.6772	-
27 Apr 2022	0.7000	0.7000	0.6950	0.7000	0.6772	8,400
26 Apr 2022	0.6900	0.6900	0.6900	0.6900	0.6675	7,300
25 Apr 2022	0.6750	0.6800	0.6750	0.6800	0.6578	600
22 Apr 2022	0.6850	0.6900	0.6800	0.6850	0.6627	38,400
21 Apr 2022	0.6900	0.6950	0.6850	0.6850	0.6627	37,100
20 Apr 2022	0.6900	0.6950	0.6800	0.6800	0.6578	7,400
19 Apr 2022	0.6850	0.6900	0.6850	0.6900	0.6675	10,000
18 Apr 2022	0.6800	0.6800	0.6800	0.6800	0.6578	-
14 Apr 2022	0.6800	0.6800	0.6800	0.6800	0.6578	-
13 Apr 2022	0.6800	0.6800	0.6800	0.6800	0.6578	-
12 Apr 2022	0.6950	0.6950	0.6800	0.6800	0.6578	10,000
11 Apr 2022	0.6650	0.6650	0.6650	0.6650	0.6433	-
08 Apr 2022	0.6650	0.6650	0.6650	0.6650	0.6433	-
07 Apr 2022	0.6650	0.6650	0.6650	0.6650	0.6433	-
06 Apr 2022	0.6650	0.6650	0.6650	0.6650	0.6433	300
05 Apr 2022	0.7100	0.7100	0.7100	0.7100	0.6868	10,000
04 Apr 2022	0.7100	0.7100	0.7100	0.7100	0.6868	2,200
01 Apr 2022	0.6950	0.6950	0.6950	0.6950	0.6723	3,300
31 Mar 2022	0.6750	0.6850	0.6750	0.6850	0.6627	20,000
30 Mar 2022	0.6800	0.6950	0.6750	0.6950	0.6723	125,100
29 Mar 2022	0.6850	0.6850	0.6850	0.6850	0.6627	51,000
28 Mar 2022	0.6800	0.6800	0.6800	0.6800	0.6578	2,000
25 Mar 2022	0.6950	0.6950	0.6950	0.6950	0.6723	20,400
24 Mar 2022	0.6950	0.6950	0.6950	0.6950	0.6723	-
23 Mar 2022	0.6750	0.6950	0.6750	0.6950	0.6723	370,700
22 Mar 2022	0.6750	0.6750	0.6700	0.6750	0.6530	236,000
21 Mar 2022	0.6650	0.6700	0.6650	0.6700	0.6482	111,700
18 Mar 2022	0.6700	0.6700	0.6600	0.6700	0.6482	78,000
17 Mar 2022	0.6650	0.6700	0.6650	0.6700	0.6482	24,000
16 Mar 2022	0.6600	0.6650	0.6600	0.6650	0.6433	26,300
15 Mar 2022	0.6500	0.6500	0.6500	0.6500	0.6288	20,000
14 Mar 2022	0.6600	0.6600	0.6550	0.6600	0.6385	32,500
11 Mar 2022	0.6550	0.6550	0.6550	0.6550	0.6336	-
10 Mar 2022	0.6550	0.6550	0.6550	0.6550	0.6336	-
09 Mar 2022	0.6550	0.6550	0.6550	0.6550	0.6336	255,000
08 Mar 2022	0.6550	0.6550	0.6550	0.6550	0.6336	93,300
07 Mar 2022	0.6650	0.6650	0.6650	0.6650	0.6433	-
04 Mar 2022	0.6550	0.6650	0.6550	0.6650	0.6433	24,300
03 Mar 2022	0.6550	0.6550	0.6550	0.6550	0.6336	-
02 Mar 2022	0.6600	0.6600	0.6550	0.6550	0.6336	27,600
01 Mar 2022	0.6550	0.6600	0.6550	0.6600	0.6385	82,500
28 Feb 2022	0.6550	0.6550	0.6550	0.6550	0.6336	103,400
25 Feb 2022	0.6550	0.6550	0.6550	0.6550	0.6336	550,000
24 Feb 2022	0.6400	0.6400	0.6400	0.6400	0.6191	20,000
23 Feb 2022	0.6600	0.6600	0.6600	0.6600	0.6385	16,000
22 Feb 2022	0.6500	0.6500	0.6500	0.6500	0.6288	10,000
21 Feb 2022	0.6500	0.6500	0.6500	0.6500	0.6288	20,000
18 Feb 2022	0.6500	0.6500	0.6400	0.6400	0.6191	50,000
17 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	600
16 Feb 2022	0.6200	0.6200	0.6200	0.6200	0.5998	-
15 Feb 2022	0.6200	0.6200	0.6200	0.6200	0.5998	-
14 Feb 2022	0.6000	0.6750	0.6000	0.6200	0.5998	38,200
11 Feb 2022	0.6100	0.6100	0.6000	0.6000	0.5804	30,000
10 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
09 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
08 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
07 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
04 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
03 Feb 2022	0.6050	0.6050	0.6050	0.6050	0.5853	100
31 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	100
28 Jan 2022	0.6000	0.6000	0.6000	0.6000	0.5804	-
27 Jan 2022	0.6100	0.6100	0.6000	0.6000	0.5804	3,300
26 Jan 2022	0.6100	0.6100	0.6100	0.6100	0.5901	1,600
25 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
24 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
21 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
20 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
19 Jan 2022	0.6050	0.6050	0.6050	0.6050	0.5853	-
18 Jan 2022	0.6100	0.6100	0.6050	0.6050	0.5853	3,300
17 Jan 2022	0.6200	0.6200	0.6050	0.6050	0.5853	18,100
14 Jan 2022	0.6150	0.6150	0.6150	0.6150	0.5949	-
13 Jan 2022	0.6750	0.6750	0.6150	0.6150	0.5949	42,700
12 Jan 2022	0.6750	0.6750	0.6750	0.6750	0.6530	-
11 Jan 2022	0.6750	0.6750	0.6750	0.6750	0.6530	-
10 Jan 2022	0.6750	0.6750	0.6750	0.6750	0.6530	-
07 Jan 2022	0.6700	0.6750	0.6700	0.6750	0.6530	800
06 Jan 2022	0.6200	0.6200	0.6200	0.6200	0.5998	-
05 Jan 2022	0.6200	0.6200	0.6200	0.6200	0.5998	-
04 Jan 2022	0.6200	0.6200	0.6200	0.6200	0.5998	10,000
03 Jan 2022	0.6150	0.6150	0.6150	0.6150	0.5949	500
31 Dec 2021	0.6000	0.6000	0.6000	0.6000	0.5804	-
30 Dec 2021	0.6000	0.6000	0.6000	0.6000	0.5804	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,210.68+31.10(+0.98%)

Nikkei26,783.70+105.90(+0.40%)

Hang Seng20,195.51+24.24(+0.12%)

FTSE 1007,522.75+38.40(+0.51%)

BTC-USD29,677.80+38.69(+0.13%)

CMC Crypto 200658.97-12.04(-1.79%)

Penguin International Limited (BTM.SI)

Straits Times Index
3,210.68
+31.10(+0.98%)

Nikkei
26,783.70
+105.90(+0.40%)

Hang Seng
20,195.51
+24.24(+0.12%)

FTSE 100
7,522.75
+38.40(+0.51%)

BTC-USD
29,677.80
+38.69(+0.13%)

CMC Crypto 200
658.97
-12.04(-1.79%)