Singapore markets closed

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.37000.0000 (0.00%)
At close: 05:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20221.37001.37001.36001.37001.37003,340,900
06 Jul 20221.35001.37001.35001.37001.37006,448,200
05 Jul 20221.36001.36001.33001.34001.34007,219,300
04 Jul 20221.35001.36001.35001.35001.35001,515,200
01 Jul 20221.34001.36001.34001.35001.35007,813,700
30 Jun 20221.35001.36001.33001.33001.33007,981,400
29 Jun 20221.35001.37001.34001.35001.35008,029,000
28 Jun 20221.35001.36001.34001.36001.36009,669,500
27 Jun 20221.36001.39001.35001.37001.370018,323,100
24 Jun 20221.35001.36001.35001.35001.35004,276,400
23 Jun 20221.35001.36001.34001.35001.35006,460,800
22 Jun 20221.35001.36001.34001.34001.34009,739,300
21 Jun 20221.33001.36001.32001.35001.35007,077,700
20 Jun 20221.34001.34001.32001.32001.32006,025,900
17 Jun 20221.32001.34001.31001.33001.330024,170,000
16 Jun 20221.31001.35001.30001.33001.330021,247,400
15 Jun 20221.29001.32001.28001.28001.280012,893,000
14 Jun 20221.30001.30001.27001.28001.280014,927,600
13 Jun 20221.32001.33001.30001.30001.300017,788,400
10 Jun 20221.34001.34001.33001.33001.33003,308,100
09 Jun 20221.35001.36001.34001.34001.34009,076,100
08 Jun 20221.36001.36001.35001.35001.35006,145,200
07 Jun 20221.34001.36001.34001.36001.36006,497,300
06 Jun 20221.34001.36001.33001.35001.35008,508,400
03 Jun 20221.35001.36001.34001.34001.34005,582,700
02 Jun 20221.36001.36001.34001.36001.36007,689,600
01 Jun 20221.37001.37001.36001.37001.37003,396,600
31 May 20221.36001.38001.36001.36001.360013,963,100
30 May 20221.33001.37001.33001.36001.36006,029,800
27 May 20221.33001.33001.31001.33001.330013,818,400
26 May 20221.33001.34001.32001.32001.32004,580,300
25 May 20221.33001.34001.32001.33001.330012,520,400
24 May 20221.35001.36001.33001.34001.34005,748,800
23 May 20221.35001.36001.34001.34001.340013,099,300
20 May 20221.36001.36001.35001.35001.35006,151,100
19 May 20221.34001.36001.33001.35001.35007,483,400
18 May 20221.36001.37001.35001.36001.360015,786,900
17 May 20221.36001.37001.33001.35001.350018,782,900
13 May 20221.35001.37001.34001.35001.350010,429,900
13 May 20220.0385 Dividend
12 May 20221.40001.41001.36001.37001.331522,168,400
11 May 20221.41001.42001.40001.40001.360714,901,700
10 May 20221.44001.44001.40001.40001.360719,075,500
09 May 20221.44001.46001.43001.45001.409316,220,500
06 May 20221.43001.45001.42001.44001.399516,232,000
05 May 20221.44001.45001.43001.45001.40936,474,300
04 May 20221.45001.46001.42001.43001.389811,454,000
29 Apr 20221.47001.47001.45001.45001.40935,938,400
28 Apr 20221.44001.47001.44001.46001.41904,974,400
27 Apr 20221.44001.45001.43001.45001.40935,058,400
26 Apr 20221.46001.47001.44001.44001.39955,744,100
25 Apr 20221.46001.47001.45001.46001.41908,733,800
22 Apr 20221.46001.48001.45001.47001.42875,518,900
21 Apr 20221.46001.48001.46001.46001.41905,989,600
20 Apr 20221.45001.47001.45001.45001.40936,837,400
19 Apr 20221.45001.47001.44001.44001.39955,667,200
18 Apr 20221.45001.46001.45001.45001.40931,912,300
14 Apr 20221.45001.47001.44001.46001.41905,768,100
13 Apr 20221.45001.46001.43001.44001.39957,029,200
12 Apr 20221.44001.45001.43001.44001.39952,982,400
11 Apr 20221.45001.46001.44001.45001.40937,156,100
08 Apr 20221.46001.47001.45001.46001.419013,090,100
07 Apr 20221.44001.46001.44001.45001.40935,460,900
06 Apr 20221.48001.49001.44001.44001.399520,793,700
05 Apr 20221.49001.50001.48001.49001.44816,360,100
04 Apr 20221.48001.49001.47001.49001.44813,388,200
01 Apr 20221.47001.49001.46001.48001.43847,480,800
31 Mar 20221.48001.49001.46001.46001.419010,764,600
30 Mar 20221.48001.48001.46001.48001.43844,548,200
29 Mar 20221.46001.48001.46001.47001.42878,531,600
28 Mar 20221.45001.47001.44001.46001.41909,076,400
25 Mar 20221.47001.48001.44001.45001.409313,620,300
24 Mar 20221.46001.48001.45001.47001.428711,287,600
23 Mar 20221.45001.48001.45001.46001.419012,523,200
22 Mar 20221.43001.46001.43001.44001.399511,803,300
21 Mar 20221.43001.44001.41001.44001.399512,748,800
18 Mar 20221.45001.45001.41001.42001.380124,011,900
17 Mar 20221.43001.46001.42001.45001.409310,072,400
16 Mar 20221.43001.44001.41001.42001.380114,241,500
15 Mar 20221.44001.44001.41001.42001.38014,282,900
14 Mar 20221.46001.46001.43001.44001.39956,008,600
11 Mar 20221.45001.47001.44001.46001.41908,157,900
10 Mar 20221.43001.45001.42001.44001.39955,560,000
09 Mar 20221.42001.44001.40001.43001.38987,490,800
08 Mar 20221.41001.43001.40001.42001.38019,070,900
07 Mar 20221.44001.45001.42001.42001.38017,158,300
04 Mar 20221.43001.45001.43001.45001.40939,434,900
03 Mar 20221.44001.47001.43001.45001.40939,405,200
02 Mar 20221.42001.45001.41001.44001.39957,616,200
01 Mar 20221.40001.43001.40001.41001.37045,675,200
28 Feb 20221.41001.41001.38001.40001.360710,366,700
25 Feb 20221.40001.42001.40001.41001.37044,748,900
24 Feb 20221.41001.42001.38001.39001.350918,569,400
23 Feb 20221.41001.42001.41001.41001.37044,077,600
22 Feb 20221.41001.42001.40001.41001.37048,604,500
21 Feb 20221.41001.43001.41001.43001.38985,034,800
18 Feb 20221.42001.43001.41001.41001.37045,666,300
17 Feb 20221.43001.43001.41001.43001.38986,391,300
16 Feb 20221.40001.43001.40001.42001.38015,353,300
15 Feb 20221.40001.42001.40001.41001.37047,148,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...