Singapore markets closed

Penguin International Limited (BTM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.72000.0000 (0.00%)
At close: 02:39PM SGT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Sept 20220.70500.71000.70500.71000.710014,500
07 Sept 20220.70000.70000.70000.70000.7000-
06 Sept 20220.70000.70000.70000.70000.70003,000
05 Sept 20220.69000.69000.69000.69000.6900-
02 Sept 20220.69000.69000.69000.69000.6900-
01 Sept 20220.69000.69000.69000.69000.6900-
31 Aug 20220.69000.69000.69000.69000.6900-
30 Aug 20220.69000.69000.69000.69000.69003,300
29 Aug 20220.69500.69500.69500.69500.6950-
26 Aug 20220.69000.69500.69000.69500.695013,000
25 Aug 20220.68500.68500.68500.68500.685010,000
24 Aug 20220.69500.69500.69500.69500.6950-
23 Aug 20220.69500.69500.69500.69500.6950-
22 Aug 20220.69500.69500.69500.69500.6950-
19 Aug 20220.69500.69500.69500.69500.6950300
18 Aug 20220.68500.68500.68500.68500.685020,000
17 Aug 20220.68500.69000.68500.68500.685022,100
16 Aug 20220.68500.68500.68500.68500.6850-
15 Aug 20220.68500.68500.68500.68500.68506,600
12 Aug 20220.68500.68500.68500.68500.6850135,000
11 Aug 20220.74500.74500.68000.68500.68507,100
10 Aug 20220.68500.68500.68000.68000.680048,600
08 Aug 20220.67500.67500.67500.67500.675039,000
05 Aug 20220.68000.68000.68000.68000.680020,000
04 Aug 20220.74000.74000.74000.74000.7400-
03 Aug 20220.74000.74000.74000.74000.7400-
02 Aug 20220.74000.74000.74000.74000.7400-
01 Aug 20220.74000.74000.74000.74000.74001,500
29 Jul 20220.68000.68500.68000.68500.685039,600
28 Jul 20220.68500.68500.68500.68500.685017,600
27 Jul 20220.69000.69000.69000.69000.6900-
26 Jul 20220.69000.69000.69000.69000.6900-
25 Jul 20220.69000.69000.69000.69000.6900300
22 Jul 20220.68500.68500.68500.68500.68501,600
21 Jul 20220.68000.68000.68000.68000.6800-
20 Jul 20220.68000.68000.68000.68000.6800-
19 Jul 20220.67000.68000.67000.68000.680011,800
18 Jul 20220.68000.68000.68000.68000.6800100
15 Jul 20220.68000.68000.68000.68000.6800-
14 Jul 20220.68000.68000.68000.68000.6800-
13 Jul 20220.68000.68000.68000.68000.680010,000
12 Jul 20220.68000.68000.68000.68000.680011,600
08 Jul 20220.69000.69000.69000.69000.6900-
07 Jul 20220.69000.69000.69000.69000.6900100
06 Jul 20220.70000.70000.69000.69000.690024,500
05 Jul 20220.70000.70000.70000.70000.70006,800
04 Jul 20220.73000.73000.73000.73000.7300-
01 Jul 20220.73000.73000.73000.73000.7300-
30 Jun 20220.72000.73000.72000.73000.7300101,300
29 Jun 20220.72000.72000.71000.71000.710029,200
28 Jun 20220.70000.70000.70000.70000.700036,600
27 Jun 20220.73500.73500.73000.73000.730040,100
24 Jun 20220.74000.74000.74000.74000.7400-
23 Jun 20220.72500.74000.72500.74000.7400268,000
22 Jun 20220.73000.73000.73000.73000.7300-
21 Jun 20220.73000.73000.73000.73000.7300-
20 Jun 20220.73000.73000.73000.73000.7300-
17 Jun 20220.73000.73000.73000.73000.7300-
16 Jun 20220.72500.73000.72500.73000.7300400
15 Jun 20220.65000.65000.65000.65000.6500-
14 Jun 20220.65000.65000.65000.65000.6500-
13 Jun 20220.65000.65000.65000.65000.6500-
10 Jun 20220.65000.65000.65000.65000.6500300
09 Jun 20220.68000.68000.68000.68000.6800-
08 Jun 20220.68000.68000.68000.68000.6800-
07 Jun 20220.68000.68000.68000.68000.6800-
06 Jun 20220.68000.68000.68000.68000.6800-
03 Jun 20220.68000.68000.68000.68000.6800-
02 Jun 20220.68000.68000.68000.68000.68001,600
01 Jun 20220.71000.72000.71000.72000.720065,700
31 May 20220.71000.71000.71000.71000.7100-
30 May 20220.72500.72500.61500.71000.710043,100
27 May 20220.70000.72000.70000.72000.720089,700
26 May 20220.68000.68000.68000.68000.680010,000
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...