Yahoo

Mail

Singapore markets closed

Straits Times Index
3,245.97
+9.89(+0.31%)
Nikkei
27,901.01
+326.58(+1.18%)
Hang Seng
19,900.87
+450.64(+2.32%)
FTSE 100
7,482.18
+10.01(+0.13%)
BTC-USD
17,220.09
+393.28(+2.34%)
CMC Crypto 200
406.31
+11.62(+2.95%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	0.5700	0.5800	0.5700	0.5800	0.5800	49,900
08 Dec 2022	0.5450	0.5500	0.5350	0.5500	0.5500	18,000
07 Dec 2022	0.5400	0.5550	0.5400	0.5550	0.5550	7,500
06 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
05 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,600
02 Dec 2022	0.5650	0.5750	0.5500	0.5500	0.5500	47,000
01 Dec 2022	0.5600	0.5600	0.5500	0.5600	0.5600	89,100
30 Nov 2022	0.5050	0.5600	0.5050	0.5550	0.5550	334,000
29 Nov 2022	0.5250	0.5250	0.5000	0.5000	0.5000	46,500
28 Nov 2022	0.4900	0.5250	0.4900	0.5250	0.5250	87,200
25 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
24 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
23 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	2,600
22 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	10,000
21 Nov 2022	0.4950	0.4950	0.4750	0.4750	0.4750	5,800
18 Nov 2022	0.4800	0.5050	0.4800	0.5050	0.5050	101,800
17 Nov 2022	0.4750	0.4800	0.4750	0.4800	0.4800	8,200
16 Nov 2022	0.4700	0.4750	0.4700	0.4750	0.4750	19,000
15 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
14 Nov 2022	0.4700	0.4750	0.4700	0.4750	0.4750	9,700
11 Nov 2022	0.4800	0.4800	0.4800	0.4800	0.4800	30,000
10 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	7,000
09 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
08 Nov 2022	0.4700	0.4750	0.4700	0.4750	0.4750	25,100
07 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	16,000
04 Nov 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
03 Nov 2022	0.4600	0.4650	0.4600	0.4650	0.4650	57,700
02 Nov 2022	0.4600	0.4700	0.4600	0.4700	0.4700	40,000
01 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
31 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	62,000
28 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	8,000
27 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	24,100
26 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	4,200
25 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
21 Oct 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
20 Oct 2022	0.4600	0.4650	0.4600	0.4650	0.4650	35,000
19 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
18 Oct 2022	0.4300	0.4600	0.4300	0.4600	0.4600	1,000
17 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	31,300
14 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	26,400
13 Oct 2022	0.4550	0.4600	0.4550	0.4600	0.4600	33,000
12 Oct 2022	0.4550	0.4550	0.4550	0.4550	0.4550	100
11 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	20,600
10 Oct 2022	0.4700	0.4700	0.4600	0.4600	0.4600	18,300
07 Oct 2022	0.4550	0.4600	0.4550	0.4600	0.4600	21,000
06 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
05 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
04 Oct 2022	0.4550	0.4550	0.3600	0.4550	0.4550	18,700
03 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	27,500
30 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
29 Sept 2022	0.4500	0.4900	0.4500	0.4900	0.4900	5,000
28 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	16,300
26 Sept 2022	0.4600	0.4600	0.4600	0.4600	0.4600	12,000
23 Sept 2022	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
22 Sept 2022	0.4700	0.4700	0.4700	0.4700	0.4700	7,000
21 Sept 2022	0.4800	0.4800	0.4800	0.4800	0.4800	3,800
20 Sept 2022	0.4700	0.4700	0.4650	0.4650	0.4650	8,000
19 Sept 2022	0.5100	0.5100	0.5100	0.5100	0.5100	15,000
16 Sept 2022	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
15 Sept 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 Sept 2022	0.4900	0.5000	0.4900	0.5000	0.5000	40,700
13 Sept 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Sept 2022	0.5100	0.5100	0.5100	0.5100	0.5100	3,100
09 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4950	-
08 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4950	-
07 Sept 2022	0.4950	0.4950	0.4950	0.4950	0.4950	5,400
06 Sept 2022	0.5050	0.5050	0.4950	0.4950	0.4950	10,200
05 Sept 2022	0.5000	0.5100	0.5000	0.5100	0.5100	25,000
02 Sept 2022	0.5050	0.5050	0.4800	0.5000	0.5000	17,900
01 Sept 2022	0.4750	0.5100	0.4750	0.5100	0.5100	1,100
31 Aug 2022	0.5050	0.5150	0.5000	0.5000	0.5000	30,100
30 Aug 2022	0.4650	0.5050	0.4650	0.5050	0.5050	14,200
29 Aug 2022	0.4750	0.4750	0.4750	0.4750	0.4750	19,300
26 Aug 2022	0.4850	0.4850	0.4850	0.4850	0.4850	5,000
25 Aug 2022	0.4850	0.4850	0.4850	0.4850	0.4850	1,300
24 Aug 2022	0.4800	0.4800	0.4750	0.4750	0.4750	4,000
23 Aug 2022	0.4650	0.4900	0.4650	0.4900	0.4900	592,000
22 Aug 2022	0.4750	0.4750	0.4600	0.4600	0.4600	7,000
19 Aug 2022	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
18 Aug 2022	0.4650	0.4750	0.4650	0.4750	0.4750	81,000
17 Aug 2022	0.4550	0.4550	0.4550	0.4550	0.4550	52,800
16 Aug 2022	0.4550	0.4550	0.4500	0.4500	0.4500	110,000
15 Aug 2022	0.4550	0.4550	0.4550	0.4550	0.4550	4,500
12 Aug 2022	0.4500	0.4650	0.4500	0.4650	0.4650	225,300
11 Aug 2022	0.4500	0.4600	0.4400	0.4400	0.4400	319,500
10 Aug 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
08 Aug 2022	0.4300	0.4300	0.4300	0.4300	0.4300	4,800
05 Aug 2022	0.4350	0.4450	0.4350	0.4450	0.4450	72,600
04 Aug 2022	0.4400	0.4400	0.4300	0.4400	0.4400	137,200
03 Aug 2022	0.4150	0.4450	0.4150	0.4400	0.4400	22,200
02 Aug 2022	0.4450	0.4500	0.4400	0.4500	0.4500	143,000
01 Aug 2022	0.4300	0.4500	0.4200	0.4500	0.4500	437,600
29 Jul 2022	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
28 Jul 2022	0.4000	0.4100	0.4000	0.4100	0.4100	18,000
27 Jul 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
26 Jul 2022	0.4150	0.4150	0.3900	0.4050	0.4050	16,400
25 Jul 2022	0.3900	0.4000	0.3900	0.4000	0.4000	22,000
22 Jul 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Jul 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,245.97+9.89(+0.31%)

Nikkei27,901.01+326.58(+1.18%)

Hang Seng19,900.87+450.64(+2.32%)

FTSE 1007,482.18+10.01(+0.13%)

BTC-USD17,220.09+393.28(+2.34%)

CMC Crypto 200406.31+11.62(+2.95%)

Baker Technology Limited (BTP.SI)

Straits Times Index
3,245.97
+9.89(+0.31%)

Nikkei
27,901.01
+326.58(+1.18%)

Hang Seng
19,900.87
+450.64(+2.32%)

FTSE 100
7,482.18
+10.01(+0.13%)

BTC-USD
17,220.09
+393.28(+2.34%)

CMC Crypto 200
406.31
+11.62(+2.95%)