Singapore markets closed

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.84000.0000 (0.00%)
At close: 03:08PM SGT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.84000.84000.84000.84000.840010,000
25 Sept 20230.83500.83500.83500.83500.835020,000
22 Sept 20230.84000.84000.84000.84000.8400-
21 Sept 20230.84000.84000.84000.84000.8400-
20 Sept 20230.84000.84000.84000.84000.8400-
19 Sept 20230.84000.84000.84000.84000.8400-
18 Sept 20230.84000.84000.84000.84000.8400-
15 Sept 20230.84000.84000.84000.84000.8400-
14 Sept 20230.84000.84000.84000.84000.840030,000
13 Sept 20230.83000.83000.83000.83000.83009,700
12 Sept 20230.83000.83000.83000.83000.8300-
11 Sept 20230.83000.83000.83000.83000.8300-
08 Sept 20230.83000.83500.83000.83000.830013,000
07 Sept 20230.83000.83000.83000.83000.8300-
06 Sept 20230.83500.83500.83000.83000.830038,400
05 Sept 20230.83000.83000.83000.83000.8300-
04 Sept 20230.83000.83000.83000.83000.8300-
31 Aug 20230.83000.83000.83000.83000.8300-
30 Aug 20230.83000.83000.83000.83000.8300-
29 Aug 20230.83000.83000.83000.83000.8300-
28 Aug 20230.83000.83000.83000.83000.8300-
25 Aug 20230.83000.83000.83000.83000.8300-
24 Aug 20230.83000.83000.83000.83000.8300-
23 Aug 20230.83000.83000.83000.83000.8300-
22 Aug 20230.83000.83000.83000.83000.8300-
21 Aug 20230.83000.83000.83000.83000.8300-
18 Aug 20230.83000.83000.83000.83000.830020,300
17 Aug 20230.83000.83000.83000.83000.8300-
16 Aug 20230.83000.83000.83000.83000.8300-
15 Aug 20230.83000.83000.83000.83000.83003,000
14 Aug 20230.83000.83000.83000.83000.830014,000
11 Aug 20230.83500.83500.83500.83500.8350-
10 Aug 20230.83500.83500.83500.83500.8350-
08 Aug 20230.83500.83500.83500.83500.8350-
07 Aug 20230.83500.83500.83500.83500.835010,000
04 Aug 20230.83500.83500.83500.83500.835010,000
03 Aug 20230.83000.83000.83000.83000.83003,300
02 Aug 20230.83000.83000.83000.83000.83002,000
01 Aug 20230.83000.83000.83000.83000.8300400
31 Jul 20230.83500.83500.83000.83000.830023,300
28 Jul 20230.83000.83000.83000.83000.8300100
27 Jul 20230.83000.83000.83000.83000.8300-
26 Jul 20230.83000.83000.83000.83000.8300-
25 Jul 20230.83000.83000.83000.83000.83003,800
24 Jul 20230.83500.83500.83500.83500.835012,100
21 Jul 20230.83000.83000.83000.83000.8300-
20 Jul 20230.83000.83000.83000.83000.8300300
19 Jul 20230.84000.84000.84000.84000.8400-
18 Jul 20230.84000.84000.84000.84000.8400-
17 Jul 20230.83500.84000.83500.84000.840030,000
14 Jul 20230.83000.83000.83000.83000.830050,000
13 Jul 20230.83000.83000.83000.83000.8300600
12 Jul 20230.83500.83500.83500.83500.835010,000
11 Jul 20230.83000.83000.83000.83000.8300-
10 Jul 20230.83000.83000.83000.83000.8300-
07 Jul 20230.83000.83000.83000.83000.8300-
06 Jul 20230.83000.83000.83000.83000.830010,000
05 Jul 20230.83000.83000.83000.83000.8300-
04 Jul 20230.83000.83000.83000.83000.83006,600
03 Jul 20230.83000.83000.83000.83000.8300-
30 Jun 20230.83500.84000.83000.83000.830016,200
28 Jun 20230.83000.83000.83000.83000.8300-
27 Jun 20230.83000.83000.83000.83000.8300-
26 Jun 20230.83000.83000.83000.83000.8300-
23 Jun 20230.83000.83000.83000.83000.8300100
22 Jun 20230.83500.83500.83500.83500.835040,000
21 Jun 20230.83500.83500.83500.83500.8350600
20 Jun 20230.83500.83500.83500.83500.8350-
19 Jun 20230.83500.83500.83500.83500.835011,100
16 Jun 20230.83500.83500.83500.83500.8350-
15 Jun 20230.83000.83500.83000.83500.835011,600
14 Jun 20230.83000.83000.83000.83000.8300-
13 Jun 20230.83000.83000.83000.83000.8300-
12 Jun 20230.83000.83000.83000.83000.83004,000
09 Jun 20230.83000.83000.83000.83000.8300-
08 Jun 20230.83000.83000.83000.83000.8300-
07 Jun 20230.83000.83000.83000.83000.83003,300
06 Jun 20230.83000.83000.83000.83000.83003,300
05 Jun 20230.83000.83000.83000.83000.830015,000
01 Jun 20230.83000.83000.83000.83000.8300600
31 May 20230.83000.83000.83000.83000.830049,900
30 May 20230.83000.83000.83000.83000.830039,900
29 May 20230.83000.83000.83000.83000.830089,200
26 May 20230.83000.83500.83000.83000.830014,800
25 May 20230.83000.83000.83000.83000.8300500
24 May 20230.83000.83000.83000.83000.830016,700
23 May 20230.83000.83000.83000.83000.83003,300
22 May 20230.83000.83000.83000.83000.8300-
19 May 20230.83000.83000.83000.83000.8300-
18 May 20230.83500.83500.83000.83000.83005,000
17 May 20230.83000.83000.83000.83000.8300153,000
16 May 20230.83000.83500.83000.83000.83002,959,100
15 May 20230.80000.80000.79500.79500.795023,000
12 May 20230.80000.80500.80000.80500.805079,000
11 May 20230.80500.80500.80500.80500.8050-
10 May 20230.80000.80500.80000.80500.8050154,100
09 May 20230.81500.81500.80000.80000.80001,124,300
09 May 20230.0225 Dividend
08 May 20230.82500.82500.82000.82000.7975329,100
05 May 20230.82000.82500.82000.82500.8024183,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...