Mail

BTM.SI - Penguin International Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
07 Jun 2023	0.8300	0.8300	0.8300	0.8300	0.8300	3,300
06 Jun 2023	0.8300	0.8300	0.8300	0.8300	0.8300	3,300
05 Jun 2023	0.8300	0.8300	0.8300	0.8300	0.8300	15,000
01 Jun 2023	0.8300	0.8300	0.8300	0.8300	0.8300	600
31 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	49,900
30 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	39,900
29 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	89,200
26 May 2023	0.8300	0.8350	0.8300	0.8300	0.8300	14,800
25 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	500
24 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	16,700
23 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	3,300
22 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
19 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
18 May 2023	0.8350	0.8350	0.8300	0.8300	0.8300	5,000
17 May 2023	0.8300	0.8300	0.8300	0.8300	0.8300	153,000
16 May 2023	0.8300	0.8350	0.8300	0.8300	0.8300	2,959,100
15 May 2023	0.8000	0.8000	0.7950	0.7950	0.7950	23,000
12 May 2023	0.8000	0.8050	0.8000	0.8050	0.8050	79,000
11 May 2023	0.8050	0.8050	0.8050	0.8050	0.8050	-
10 May 2023	0.8000	0.8050	0.8000	0.8050	0.8050	154,100
09 May 2023	0.8150	0.8150	0.8000	0.8000	0.8000	1,124,300
09 May 2023	0.0225 Dividend
08 May 2023	0.8250	0.8250	0.8200	0.8200	0.7975	329,100
05 May 2023	0.8200	0.8250	0.8200	0.8250	0.8024	183,500
04 May 2023	0.7100	0.7100	0.7100	0.7100	0.6905	2,000
03 May 2023	0.7000	0.7000	0.7000	0.7000	0.6808	5,000
02 May 2023	0.7250	0.7250	0.7100	0.7100	0.6905	7,500
28 Apr 2023	0.6850	0.6850	0.6850	0.6850	0.6662	100
27 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
26 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
25 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
24 Apr 2023	0.7200	0.7200	0.7000	0.7000	0.6808	12,000
21 Apr 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
20 Apr 2023	0.7000	0.7000	0.6800	0.6800	0.6613	18,000
19 Apr 2023	0.7100	0.7100	0.7000	0.7100	0.6905	61,800
18 Apr 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
17 Apr 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
14 Apr 2023	0.6800	0.6800	0.6800	0.6800	0.6613	6,600
13 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
12 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
11 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
10 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	8,000
06 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
05 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
04 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	3,400
03 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6808	6,600
31 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.6905	11,000
30 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
29 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	10,000
28 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6613	300
27 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
24 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	23,600
23 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	10,000
22 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	60,700
21 Mar 2023	0.6950	0.7000	0.6950	0.7000	0.6808	40,000
20 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
17 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.6808	20,700
16 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
15 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
14 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6613	300
13 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6613	10,000
10 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
09 Mar 2023	0.7200	0.7200	0.7100	0.7200	0.7002	24,600
08 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
07 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
06 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
03 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
02 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
01 Mar 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
28 Feb 2023	0.7200	0.7200	0.7200	0.7200	0.7002	-
27 Feb 2023	0.7200	0.7200	0.7200	0.7200	0.7002	5,000
24 Feb 2023	0.7050	0.7050	0.7050	0.7050	0.6857	-
23 Feb 2023	0.7000	0.7050	0.6850	0.7050	0.6857	25,400
22 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
21 Feb 2023	0.6700	0.7000	0.6700	0.6800	0.6613	24,400
20 Feb 2023	0.7000	0.7000	0.6700	0.6700	0.6516	10,000
17 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6322	-
16 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6322	-
15 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6322	-
14 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6322	1,000
13 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
10 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
09 Feb 2023	0.6900	0.6900	0.6800	0.6800	0.6613	56,000
08 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
07 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
06 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
03 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	-
02 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	6,700
01 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6808	11,600
31 Jan 2023	0.7100	0.7100	0.7000	0.7000	0.6808	71,200
30 Jan 2023	0.7050	0.7050	0.7050	0.7050	0.6857	60,200
27 Jan 2023	0.6950	0.7050	0.6800	0.6800	0.6613	1,500
26 Jan 2023	0.6850	0.6850	0.6500	0.6500	0.6322	6,600
25 Jan 2023	0.6900	0.6900	0.6900	0.6900	0.6711	10,000
20 Jan 2023	0.6900	0.6900	0.6850	0.6850	0.6662	5,900
19 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
18 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
17 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
16 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6613	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...