Yahoo

Mail

Singapore markets open in 3 hours 50 minutes

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
48,814.21
-433.48(-0.88%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

Baker Technology Limited (BTP.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3850

0.0000

(0.00%)

At close: 01:00PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	0.3850	0.3850	0.3850	0.3850	0.3850	12,100
02 Dec 2021	0.3800	0.3850	0.3800	0.3850	0.3850	15,900
01 Dec 2021	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
30 Nov 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
29 Nov 2021	0.4000	0.4150	0.3800	0.3850	0.3850	80,800
26 Nov 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Nov 2021	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
24 Nov 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 Nov 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Nov 2021	0.4000	0.4050	0.4000	0.4000	0.4000	62,000
19 Nov 2021	0.4050	0.4050	0.4050	0.4050	0.4050	28,700
18 Nov 2021	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 Nov 2021	0.4100	0.4100	0.4100	0.4100	0.4100	20,000
16 Nov 2021	0.4100	0.4100	0.4100	0.4100	0.4100	10,000
15 Nov 2021	0.4250	0.4250	0.4250	0.4250	0.4250	800
12 Nov 2021	0.4250	0.4250	0.4250	0.4250	0.4250	8,300
11 Nov 2021	0.4300	0.4300	0.4250	0.4250	0.4250	1,400
10 Nov 2021	0.4300	0.4300	0.4250	0.4250	0.4250	1,800
09 Nov 2021	0.4100	0.4250	0.4100	0.4250	0.4250	42,900
08 Nov 2021	0.4350	0.4350	0.4100	0.4100	0.4100	36,800
05 Nov 2021	0.4150	0.4250	0.4150	0.4250	0.4250	52,800
03 Nov 2021	0.4200	0.4350	0.4200	0.4350	0.4350	23,100
02 Nov 2021	0.4400	0.4400	0.4200	0.4200	0.4200	34,500
01 Nov 2021	0.4400	0.4400	0.4200	0.4300	0.4300	28,600
29 Oct 2021	0.4250	0.4400	0.4250	0.4400	0.4400	6,000
28 Oct 2021	0.4500	0.4500	0.4300	0.4400	0.4400	50,700
27 Oct 2021	0.4450	0.4550	0.4450	0.4500	0.4500	50,700
26 Oct 2021	0.4400	0.4400	0.4400	0.4400	0.4400	8,800
25 Oct 2021	0.4450	0.4450	0.4200	0.4400	0.4400	48,100
22 Oct 2021	0.4650	0.4700	0.4450	0.4450	0.4450	23,600
21 Oct 2021	0.4700	0.4800	0.4550	0.4650	0.4650	94,600
20 Oct 2021	0.4800	0.4800	0.4400	0.4500	0.4500	147,400
19 Oct 2021	0.4150	0.4650	0.4100	0.4500	0.4500	526,100
18 Oct 2021	0.4000	0.4050	0.3950	0.3950	0.3950	16,600
15 Oct 2021	0.3950	0.3950	0.3950	0.3950	0.3950	8,000
14 Oct 2021	0.4000	0.4000	0.3900	0.3950	0.3950	109,000
13 Oct 2021	0.4150	0.4200	0.4100	0.4100	0.4100	23,500
12 Oct 2021	0.4150	0.4150	0.4150	0.4150	0.4150	800
11 Oct 2021	0.4150	0.4250	0.4050	0.4150	0.4150	186,000
08 Oct 2021	0.3950	0.4050	0.3950	0.3950	0.3950	98,400
07 Oct 2021	0.3850	0.3850	0.3850	0.3850	0.3850	1,600
06 Oct 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Oct 2021	0.4000	0.4050	0.3850	0.3900	0.3900	64,900
04 Oct 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
01 Oct 2021	0.3950	0.4050	0.3700	0.3700	0.3700	64,300
30 Sep 2021	0.3900	0.3950	0.3900	0.3950	0.3950	36,600
29 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	300
27 Sep 2021	0.3900	0.3900	0.3850	0.3850	0.3850	4,800
24 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
23 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	400
22 Sep 2021	0.3650	0.3850	0.3650	0.3700	0.3700	100,600
21 Sep 2021	0.3750	0.3750	0.3750	0.3750	0.3750	600
20 Sep 2021	0.3650	0.3650	0.3650	0.3650	0.3650	3,000
17 Sep 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
16 Sep 2021	0.3800	0.3850	0.3750	0.3750	0.3750	55,000
15 Sep 2021	0.3700	0.3700	0.3700	0.3700	0.3700	16,200
14 Sep 2021	0.3750	0.3750	0.3750	0.3750	0.3750	6,000
13 Sep 2021	0.3800	0.3850	0.3750	0.3850	0.3850	77,800
10 Sep 2021	0.3850	0.3900	0.3800	0.3800	0.3800	12,000
09 Sep 2021	0.3950	0.3950	0.3950	0.3950	0.3950	2,600
08 Sep 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Sep 2021	0.3850	0.3900	0.3850	0.3900	0.3900	133,600
06 Sep 2021	0.3850	0.3850	0.3850	0.3850	0.3850	400
03 Sep 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
02 Sep 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
01 Sep 2021	0.3850	0.3850	0.3850	0.3850	0.3850	2,500
31 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	500
30 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	400
27 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
26 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	14,200
25 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
24 Aug 2021	0.3950	0.4000	0.3950	0.4000	0.4000	6,000
23 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
20 Aug 2021	0.3900	0.3900	0.3850	0.3850	0.3850	56,000
19 Aug 2021	0.3950	0.3950	0.3950	0.3950	0.3950	7,000
18 Aug 2021	0.4000	0.4000	0.3950	0.4000	0.4000	7,100
17 Aug 2021	0.4150	0.4150	0.4000	0.4000	0.4000	50,800
16 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	46,100
13 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
12 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
11 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	84,600
10 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
06 Aug 2021	0.4100	0.4100	0.4000	0.4050	0.4050	16,600
05 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
04 Aug 2021	0.4000	0.4050	0.4000	0.4050	0.4050	11,000
03 Aug 2021	0.4050	0.4050	0.4000	0.4000	0.4000	67,200
02 Aug 2021	0.3900	0.4200	0.3900	0.4150	0.4150	107,500
30 Jul 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Jul 2021	0.3800	0.3900	0.3800	0.3800	0.3800	5,400
28 Jul 2021	0.3800	0.3800	0.3800	0.3800	0.3800	16,000
27 Jul 2021	0.4100	0.4100	0.3700	0.3950	0.3950	81,100
26 Jul 2021	0.3900	0.3900	0.3850	0.3850	0.3850	24,000
23 Jul 2021	0.3800	0.3950	0.3800	0.3950	0.3950	18,300
22 Jul 2021	0.3850	0.3850	0.3850	0.3850	0.3850	16,000
21 Jul 2021	0.3800	0.3850	0.3800	0.3850	0.3850	5,400
19 Jul 2021	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
16 Jul 2021	0.3850	0.3850	0.3850	0.3850	0.3850	11,000
15 Jul 2021	0.3900	0.3900	0.3850	0.3850	0.3850	103,100
14 Jul 2021	0.3850	0.3850	0.3850	0.3850	0.3850	40,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD48,814.21-433.48(-0.88%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

Baker Technology Limited (BTP.SI)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
48,814.21
-433.48(-0.88%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)