Singapore Markets closed

Baker Technology Limited (BTP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4100-0.0050 (-1.20%)
At close: 11:27AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.40500.40500.40000.40000.400010,000
20 May 20220.41000.41000.38500.41000.410054,600
19 May 20220.41500.41500.41500.41500.41509,000
18 May 20220.41500.41500.41500.41500.4150-
17 May 20220.48000.48000.41500.41500.41507,600
13 May 20220.48000.48000.48000.48000.4800-
12 May 20220.48000.48000.48000.48000.4800-
11 May 20220.42000.48000.42000.48000.480051,900
10 May 20220.42500.43000.42000.43000.4300102,000
09 May 20220.43000.44500.43000.44500.4450104,300
06 May 20220.44000.44500.44000.44500.44502,000
05 May 20220.45000.45000.45000.45000.4500-
04 May 20220.41000.45000.41000.45000.4500141,100
29 Apr 20220.43500.45000.42000.42000.420018,300
28 Apr 20220.44500.44500.44500.44500.4450-
27 Apr 20220.44500.44500.44000.44500.445042,200
26 Apr 20220.42500.44500.41000.44500.44504,400
25 Apr 20220.45000.45000.45000.45000.4500-
22 Apr 20220.45000.45000.45000.45000.4500-
21 Apr 20220.44000.45000.43000.45000.450016,100
20 Apr 20220.46000.46000.46000.46000.4600-
19 Apr 20220.46000.46000.46000.46000.46001,000
18 Apr 20220.46000.46000.46000.46000.4600-
14 Apr 20220.46000.46000.46000.46000.46003,000
13 Apr 20220.46000.46000.46000.46000.4600100
12 Apr 20220.45500.45500.45500.45500.4550-
11 Apr 20220.45500.46000.45500.45500.4550600
08 Apr 20220.43000.45500.43000.45500.4550300
07 Apr 20220.45000.45000.43000.44500.445023,800
06 Apr 20220.44500.44500.44500.44500.4450300
05 Apr 20220.43500.44000.43500.44000.44004,100
04 Apr 20220.43000.44000.43000.44000.44004,100
01 Apr 20220.44000.44000.43500.44000.440044,800
31 Mar 20220.43500.46000.43500.46000.46003,800
30 Mar 20220.44000.44500.44000.44500.4450600
29 Mar 20220.44000.44500.44000.44000.440014,500
28 Mar 20220.43500.45500.43500.45000.45006,500
25 Mar 20220.43500.44000.43500.44000.440012,000
24 Mar 20220.44500.44500.43500.43500.43505,000
23 Mar 20220.44000.44500.44000.44500.44506,000
22 Mar 20220.44500.44500.44500.44500.4450300
21 Mar 20220.45000.45000.44000.44500.445053,700
18 Mar 20220.45000.45000.44500.45000.4500112,100
17 Mar 20220.44000.44000.44000.44000.44005,000
16 Mar 20220.44000.44000.44000.44000.44002,000
15 Mar 20220.44500.44500.44500.44500.4450-
14 Mar 20220.45000.45500.44500.44500.44507,400
11 Mar 20220.43000.45000.43000.45000.450028,000
10 Mar 20220.43000.43000.43000.43000.4300100
09 Mar 20220.43500.46000.43500.45500.4550506,300
08 Mar 20220.42000.43000.42000.43000.430020,900
07 Mar 20220.42000.42000.41500.42000.420082,400
04 Mar 20220.41500.42000.41500.42000.420042,000
03 Mar 20220.41000.41500.41000.41000.410026,000
02 Mar 20220.40500.40500.40500.40500.40508,000
01 Mar 20220.40000.40000.40000.40000.4000-
28 Feb 20220.40000.40000.40000.40000.400022,000
25 Feb 20220.41000.41000.41000.41000.4100100
24 Feb 20220.41000.42000.40000.42000.420078,000
23 Feb 20220.42500.42500.42500.42500.425010,000
22 Feb 20220.41500.42000.41000.41000.410011,000
21 Feb 20220.42500.42500.42500.42500.4250-
18 Feb 20220.42500.42500.42000.42500.425072,600
17 Feb 20220.41000.43500.40500.43000.430013,500
16 Feb 20220.41500.41500.41500.41500.4150-
15 Feb 20220.42000.42000.41500.41500.415010,000
14 Feb 20220.42000.43000.42000.43000.430040,700
11 Feb 20220.43000.43000.43000.43000.43001,000
10 Feb 20220.42500.42500.42000.42000.42003,100
09 Feb 20220.43000.43500.42500.42500.425065,000
08 Feb 20220.41500.43500.41500.43500.4350112,600
07 Feb 20220.43000.43000.42000.42000.420068,500
04 Feb 20220.41500.43000.41500.43000.430032,300
03 Feb 20220.41000.42000.41000.41000.410043,900
31 Jan 20220.40000.40000.40000.40000.400012,100
28 Jan 20220.39000.39500.39000.39500.39507,900
27 Jan 20220.39500.39500.39500.39500.395014,600
26 Jan 20220.41000.41000.41000.41000.41009,000
25 Jan 20220.41000.41000.40000.40000.400057,300
24 Jan 20220.40500.40500.40500.40500.4050400
21 Jan 20220.40500.40500.40500.40500.405018,000
20 Jan 20220.41000.41000.41000.41000.4100-
19 Jan 20220.41500.41500.40500.41000.41005,000
18 Jan 20220.41000.42000.41000.42000.420019,000
17 Jan 20220.42000.42000.40000.41000.410041,100
14 Jan 20220.41000.42000.41000.42000.420023,200
13 Jan 20220.41000.41000.40000.41000.410064,700
12 Jan 20220.41000.41500.41000.41000.410012,700
11 Jan 20220.40000.41500.39500.41500.415019,300
10 Jan 20220.39000.41000.39000.41000.4100377,100
07 Jan 20220.40000.41000.40000.40000.400030,500
06 Jan 20220.40000.40000.40000.40000.400010,000
05 Jan 20220.40000.40500.40000.40500.405015,600
04 Jan 20220.40000.40500.39000.40500.405025,100
03 Jan 20220.39500.39500.39500.39500.3950-
31 Dec 20210.39500.39500.39500.39500.3950-
30 Dec 20210.40000.40000.39500.39500.39507,900
29 Dec 20210.39500.40000.39500.40000.400066,500
28 Dec 20210.39500.39500.39500.39500.39506,000
27 Dec 20210.39000.39000.39000.39000.39002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...