Singapore markets close in 7 hours 12 minutes

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.71000.0000 (0.00%)
As of 01:09PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.70000.71000.70000.71000.710020,100
24 May 20220.60500.60500.60500.60500.6050-
23 May 20220.60500.60500.60500.60500.6050-
20 May 20220.60500.60500.60500.60500.6050-
19 May 20220.60500.60500.60500.60500.6050-
18 May 20220.60500.60500.60500.60500.6050-
17 May 20220.61000.61000.60500.60500.60504,300
13 May 20220.71000.71000.71000.71000.7100-
12 May 20220.71000.71000.71000.71000.7100-
11 May 20220.71000.71000.71000.71000.7100-
10 May 20220.65500.71000.65500.71000.7100200
10 May 20220.0225 Dividend
09 May 20220.69000.69000.69000.69000.667510,000
06 May 20220.69500.69500.69500.69500.6723-
05 May 20220.69500.69500.69500.69500.672314,000
04 May 20220.69500.69500.69500.69500.672312,000
29 Apr 20220.70000.70000.70000.70000.6772-
28 Apr 20220.70000.70000.70000.70000.6772-
27 Apr 20220.70000.70000.69500.70000.67728,400
26 Apr 20220.69000.69000.69000.69000.66757,300
25 Apr 20220.67500.68000.67500.68000.6578600
22 Apr 20220.68500.69000.68000.68500.662738,400
21 Apr 20220.69000.69500.68500.68500.662737,100
20 Apr 20220.69000.69500.68000.68000.65787,400
19 Apr 20220.68500.69000.68500.69000.667510,000
18 Apr 20220.68000.68000.68000.68000.6578-
14 Apr 20220.68000.68000.68000.68000.6578-
13 Apr 20220.68000.68000.68000.68000.6578-
12 Apr 20220.69500.69500.68000.68000.657810,000
11 Apr 20220.66500.66500.66500.66500.6433-
08 Apr 20220.66500.66500.66500.66500.6433-
07 Apr 20220.66500.66500.66500.66500.6433-
06 Apr 20220.66500.66500.66500.66500.6433300
05 Apr 20220.71000.71000.71000.71000.686810,000
04 Apr 20220.71000.71000.71000.71000.68682,200
01 Apr 20220.69500.69500.69500.69500.67233,300
31 Mar 20220.67500.68500.67500.68500.662720,000
30 Mar 20220.68000.69500.67500.69500.6723125,100
29 Mar 20220.68500.68500.68500.68500.662751,000
28 Mar 20220.68000.68000.68000.68000.65782,000
25 Mar 20220.69500.69500.69500.69500.672320,400
24 Mar 20220.69500.69500.69500.69500.6723-
23 Mar 20220.67500.69500.67500.69500.6723370,700
22 Mar 20220.67500.67500.67000.67500.6530236,000
21 Mar 20220.66500.67000.66500.67000.6482111,700
18 Mar 20220.67000.67000.66000.67000.648278,000
17 Mar 20220.66500.67000.66500.67000.648224,000
16 Mar 20220.66000.66500.66000.66500.643326,300
15 Mar 20220.65000.65000.65000.65000.628820,000
14 Mar 20220.66000.66000.65500.66000.638532,500
11 Mar 20220.65500.65500.65500.65500.6336-
10 Mar 20220.65500.65500.65500.65500.6336-
09 Mar 20220.65500.65500.65500.65500.6336255,000
08 Mar 20220.65500.65500.65500.65500.633693,300
07 Mar 20220.66500.66500.66500.66500.6433-
04 Mar 20220.65500.66500.65500.66500.643324,300
03 Mar 20220.65500.65500.65500.65500.6336-
02 Mar 20220.66000.66000.65500.65500.633627,600
01 Mar 20220.65500.66000.65500.66000.638582,500
28 Feb 20220.65500.65500.65500.65500.6336103,400
25 Feb 20220.65500.65500.65500.65500.6336550,000
24 Feb 20220.64000.64000.64000.64000.619120,000
23 Feb 20220.66000.66000.66000.66000.638516,000
22 Feb 20220.65000.65000.65000.65000.628810,000
21 Feb 20220.65000.65000.65000.65000.628820,000
18 Feb 20220.65000.65000.64000.64000.619150,000
17 Feb 20220.60500.60500.60500.60500.5853600
16 Feb 20220.62000.62000.62000.62000.5998-
15 Feb 20220.62000.62000.62000.62000.5998-
14 Feb 20220.60000.67500.60000.62000.599838,200
11 Feb 20220.61000.61000.60000.60000.580430,000
10 Feb 20220.60500.60500.60500.60500.5853-
09 Feb 20220.60500.60500.60500.60500.5853-
08 Feb 20220.60500.60500.60500.60500.5853-
07 Feb 20220.60500.60500.60500.60500.5853-
04 Feb 20220.60500.60500.60500.60500.5853-
03 Feb 20220.60500.60500.60500.60500.5853100
31 Jan 20220.60500.60500.60500.60500.5853100
28 Jan 20220.60000.60000.60000.60000.5804-
27 Jan 20220.61000.61000.60000.60000.58043,300
26 Jan 20220.61000.61000.61000.61000.59011,600
25 Jan 20220.60500.60500.60500.60500.5853-
24 Jan 20220.60500.60500.60500.60500.5853-
21 Jan 20220.60500.60500.60500.60500.5853-
20 Jan 20220.60500.60500.60500.60500.5853-
19 Jan 20220.60500.60500.60500.60500.5853-
18 Jan 20220.61000.61000.60500.60500.58533,300
17 Jan 20220.62000.62000.60500.60500.585318,100
14 Jan 20220.61500.61500.61500.61500.5949-
13 Jan 20220.67500.67500.61500.61500.594942,700
12 Jan 20220.67500.67500.67500.67500.6530-
11 Jan 20220.67500.67500.67500.67500.6530-
10 Jan 20220.67500.67500.67500.67500.6530-
07 Jan 20220.67000.67500.67000.67500.6530800
06 Jan 20220.62000.62000.62000.62000.5998-
05 Jan 20220.62000.62000.62000.62000.5998-
04 Jan 20220.62000.62000.62000.62000.599810,000
03 Jan 20220.61500.61500.61500.61500.5949500
31 Dec 20210.60000.60000.60000.60000.5804-
30 Dec 20210.60000.60000.60000.60000.58041,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...