Singapore markets closed

Baker Technology Limited (BTP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6800+0.0150 (+2.26%)
At close: 05:08PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.65500.68500.65500.68000.6800176,200
26 Jan 20230.65000.66500.65000.66500.6650154,700
25 Jan 20230.63500.66500.63500.65000.650043,500
20 Jan 20230.63500.64000.63500.63500.635019,000
19 Jan 20230.65000.65000.64500.64500.645026,000
18 Jan 20230.63000.64500.63000.64500.645063,800
17 Jan 20230.63000.63000.63000.63000.6300-
16 Jan 20230.63000.63000.63000.63000.630010,300
13 Jan 20230.63000.63000.63000.63000.630013,700
12 Jan 20230.64000.64000.63000.64000.640062,400
11 Jan 20230.64500.64500.64500.64500.6450-
10 Jan 20230.64500.64500.64500.64500.64505,000
09 Jan 20230.64500.64500.63000.64000.6400117,400
06 Jan 20230.64000.64000.64000.64000.64003,000
05 Jan 20230.65500.67000.63500.63500.6350124,700
04 Jan 20230.65000.65000.64000.64500.6450186,300
03 Jan 20230.64500.64500.64500.64500.64508,000
30 Dec 20220.65000.65000.65000.65000.6500200
29 Dec 20220.66500.66500.65000.65000.650091,500
28 Dec 20220.65500.66500.63500.66500.665084,300
27 Dec 20220.66000.66000.64000.65000.650032,100
23 Dec 20220.65000.65500.62000.64500.645038,000
22 Dec 20220.64000.65000.64000.65000.650024,800
21 Dec 20220.62500.63500.61000.63500.6350187,100
20 Dec 20220.65000.65000.62500.63000.630021,600
19 Dec 20220.66000.67000.64000.64000.6400578,800
16 Dec 20220.65000.66000.63500.65500.6550803,700
15 Dec 20220.64000.65000.63000.65000.6500989,100
14 Dec 20220.60000.64000.60000.63000.63001,225,600
13 Dec 20220.60000.60000.58500.58500.585034,700
12 Dec 20220.58000.60500.55000.60000.6000331,100
09 Dec 20220.57000.58000.57000.58000.580049,900
08 Dec 20220.54500.55000.53500.55000.550018,000
07 Dec 20220.54000.55500.54000.55500.55507,500
06 Dec 20220.56000.56000.56000.56000.5600-
05 Dec 20220.56000.56000.56000.56000.56001,600
02 Dec 20220.56500.57500.55000.55000.550047,000
01 Dec 20220.56000.56000.55000.56000.560089,100
30 Nov 20220.50500.56000.50500.55500.5550334,000
29 Nov 20220.52500.52500.50000.50000.500046,500
28 Nov 20220.49000.52500.49000.52500.525087,200
25 Nov 20220.47500.47500.47500.47500.4750-
24 Nov 20220.47500.47500.47500.47500.4750-
23 Nov 20220.47500.47500.47500.47500.47502,600
22 Nov 20220.47500.47500.47500.47500.475010,000
21 Nov 20220.49500.49500.47500.47500.47505,800
18 Nov 20220.48000.50500.48000.50500.5050101,800
17 Nov 20220.47500.48000.47500.48000.48008,200
16 Nov 20220.47000.47500.47000.47500.475019,000
15 Nov 20220.47500.47500.47500.47500.4750-
14 Nov 20220.47000.47500.47000.47500.47509,700
11 Nov 20220.48000.48000.48000.48000.480030,000
10 Nov 20220.47500.47500.47500.47500.47507,000
09 Nov 20220.47500.47500.47500.47500.4750-
08 Nov 20220.47000.47500.47000.47500.475025,100
07 Nov 20220.46000.46000.46000.46000.460016,000
04 Nov 20220.46500.46500.46500.46500.4650-
03 Nov 20220.46000.46500.46000.46500.465057,700
02 Nov 20220.46000.47000.46000.47000.470040,000
01 Nov 20220.46000.46000.46000.46000.46001,000
31 Oct 20220.46500.46500.46500.46500.465062,000
28 Oct 20220.46500.46500.46500.46500.46508,000
27 Oct 20220.46500.46500.46500.46500.465024,100
26 Oct 20220.46500.46500.46500.46500.46504,200
25 Oct 20220.46500.46500.46500.46500.4650-
21 Oct 20220.46500.46500.46500.46500.4650-
20 Oct 20220.46000.46500.46000.46500.465035,000
19 Oct 20220.46000.46000.46000.46000.460010,000
18 Oct 20220.43000.46000.43000.46000.46001,000
17 Oct 20220.46000.46000.46000.46000.460031,300
14 Oct 20220.46000.46000.46000.46000.460026,400
13 Oct 20220.45500.46000.45500.46000.460033,000
12 Oct 20220.45500.45500.45500.45500.4550100
11 Oct 20220.46000.46000.46000.46000.460020,600
10 Oct 20220.47000.47000.46000.46000.460018,300
07 Oct 20220.45500.46000.45500.46000.460021,000
06 Oct 20220.46000.46000.46000.46000.4600-
05 Oct 20220.46000.46000.46000.46000.460010,000
04 Oct 20220.45500.45500.36000.45500.455018,700
03 Oct 20220.46000.46000.46000.46000.460027,500
30 Sept 20220.49000.49000.49000.49000.4900-
29 Sept 20220.45000.49000.45000.49000.49005,000
28 Sept 20220.45000.45000.45000.45000.4500-
27 Sept 20220.45000.45000.45000.45000.450016,300
26 Sept 20220.46000.46000.46000.46000.460012,000
23 Sept 20220.47000.47000.47000.47000.47002,000
22 Sept 20220.47000.47000.47000.47000.47007,000
21 Sept 20220.48000.48000.48000.48000.48003,800
20 Sept 20220.47000.47000.46500.46500.46508,000
19 Sept 20220.51000.51000.51000.51000.510015,000
16 Sept 20220.51000.51000.51000.51000.510010,000
15 Sept 20220.50000.50000.50000.50000.5000-
14 Sept 20220.49000.50000.49000.50000.500040,700
13 Sept 20220.51000.51000.51000.51000.5100-
12 Sept 20220.51000.51000.51000.51000.51003,100
09 Sept 20220.49500.49500.49500.49500.4950-
08 Sept 20220.49500.49500.49500.49500.4950-
07 Sept 20220.49500.49500.49500.49500.49505,400
06 Sept 20220.50500.50500.49500.49500.495010,200
05 Sept 20220.50000.51000.50000.51000.510025,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...