Singapore markets closed

Baker Technology Limited (BTP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5800+0.0300 (+5.45%)
At close: 04:39PM SGT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20220.50500.50500.48000.50000.500017,900
01 Sept 20220.47500.51000.47500.51000.51001,100
31 Aug 20220.50500.51500.50000.50000.500030,100
30 Aug 20220.46500.50500.46500.50500.505014,200
29 Aug 20220.47500.47500.47500.47500.475019,300
26 Aug 20220.48500.48500.48500.48500.48505,000
25 Aug 20220.48500.48500.48500.48500.48501,300
24 Aug 20220.48000.48000.47500.47500.47504,000
23 Aug 20220.46500.49000.46500.49000.4900592,000
22 Aug 20220.47500.47500.46000.46000.46007,000
19 Aug 20220.46500.46500.46500.46500.46501,000
18 Aug 20220.46500.47500.46500.47500.475081,000
17 Aug 20220.45500.45500.45500.45500.455052,800
16 Aug 20220.45500.45500.45000.45000.4500110,000
15 Aug 20220.45500.45500.45500.45500.45504,500
12 Aug 20220.45000.46500.45000.46500.4650225,300
11 Aug 20220.45000.46000.44000.44000.4400319,500
10 Aug 20220.43000.43000.43000.43000.4300-
08 Aug 20220.43000.43000.43000.43000.43004,800
05 Aug 20220.43500.44500.43500.44500.445072,600
04 Aug 20220.44000.44000.43000.44000.4400137,200
03 Aug 20220.41500.44500.41500.44000.440022,200
02 Aug 20220.44500.45000.44000.45000.4500143,000
01 Aug 20220.43000.45000.42000.45000.4500437,600
29 Jul 20220.39000.39000.39000.39000.390013,000
28 Jul 20220.40000.41000.40000.41000.410018,000
27 Jul 20220.40000.40000.40000.40000.40002,100
26 Jul 20220.41500.41500.39000.40500.405016,400
25 Jul 20220.39000.40000.39000.40000.400022,000
22 Jul 20220.40000.40000.40000.40000.4000-
21 Jul 20220.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...