Singapore markets closed
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,518.44 +412.71 (+2.05%) CMC Crypto 200
446.42 +10.89 (+2.50%)
Frasers Logistics & Commercial Trust (BUOU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,340,900 |
| 06 Jul 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 6,448,200 |
| 05 Jul 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 7,219,300 |
| 04 Jul 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,515,200 |
| 01 Jul 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 7,813,700 |
| 30 Jun 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 7,981,400 |
| 29 Jun 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 8,029,000 |
| 28 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 9,669,500 |
| 27 Jun 2022 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 18,323,100 |
| 24 Jun 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 4,276,400 |
| 23 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 6,460,800 |
| 22 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 9,739,300 |
| 21 Jun 2022 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 7,077,700 |
| 20 Jun 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 6,025,900 |
| 17 Jun 2022 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 24,170,000 |
| 16 Jun 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 21,247,400 |
| 15 Jun 2022 | 1.2900 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 12,893,000 |
| 14 Jun 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 14,927,600 |
| 13 Jun 2022 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 17,788,400 |
| 10 Jun 2022 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,308,100 |
| 09 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 9,076,100 |
| 08 Jun 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,145,200 |
| 07 Jun 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,497,300 |
| 06 Jun 2022 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 8,508,400 |
| 03 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 5,582,700 |
| 02 Jun 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 7,689,600 |
| 01 Jun 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,396,600 |
| 31 May 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 13,963,100 |
| 30 May 2022 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 6,029,800 |
| 27 May 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 13,818,400 |
| 26 May 2022 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 4,580,300 |
| 25 May 2022 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 12,520,400 |
| 24 May 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 5,748,800 |
| 23 May 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 13,099,300 |
| 20 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,151,100 |
| 19 May 2022 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 7,483,400 |
| 18 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 15,786,900 |
| 17 May 2022 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 18,782,900 |
| 13 May 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 10,429,900 |
| 13 May 2022 | 0.0385 Dividend | |||||
| 12 May 2022 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3315 | 22,168,400 |
| 11 May 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3607 | 14,901,700 |
| 10 May 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3607 | 19,075,500 |
| 09 May 2022 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4093 | 16,220,500 |
| 06 May 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.3995 | 16,232,000 |
| 05 May 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4093 | 6,474,300 |
| 04 May 2022 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.3898 | 11,454,000 |
| 29 Apr 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4093 | 5,938,400 |
| 28 Apr 2022 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4190 | 4,974,400 |
| 27 Apr 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4093 | 5,058,400 |
| 26 Apr 2022 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.3995 | 5,744,100 |
| 25 Apr 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4190 | 8,733,800 |
| 22 Apr 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4287 | 5,518,900 |
| 21 Apr 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4190 | 5,989,600 |
| 20 Apr 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4093 | 6,837,400 |
| 19 Apr 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.3995 | 5,667,200 |
| 18 Apr 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4093 | 1,912,300 |
| 14 Apr 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4190 | 5,768,100 |
| 13 Apr 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.3995 | 7,029,200 |
| 12 Apr 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.3995 | 2,982,400 |
| 11 Apr 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4093 | 7,156,100 |
| 08 Apr 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4190 | 13,090,100 |
| 07 Apr 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4093 | 5,460,900 |
| 06 Apr 2022 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | 1.3995 | 20,793,700 |
| 05 Apr 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4481 | 6,360,100 |
| 04 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4481 | 3,388,200 |
| 01 Apr 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4384 | 7,480,800 |
| 31 Mar 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4190 | 10,764,600 |
| 30 Mar 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4384 | 4,548,200 |
| 29 Mar 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4287 | 8,531,600 |
| 28 Mar 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4190 | 9,076,400 |
| 25 Mar 2022 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4093 | 13,620,300 |
| 24 Mar 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4287 | 11,287,600 |
| 23 Mar 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4190 | 12,523,200 |
| 22 Mar 2022 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.3995 | 11,803,300 |
| 21 Mar 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.3995 | 12,748,800 |
| 18 Mar 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.3801 | 24,011,900 |
| 17 Mar 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4093 | 10,072,400 |
| 16 Mar 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.3801 | 14,241,500 |
| 15 Mar 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3801 | 4,282,900 |
| 14 Mar 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3995 | 6,008,600 |
| 11 Mar 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4190 | 8,157,900 |
| 10 Mar 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.3995 | 5,560,000 |
| 09 Mar 2022 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.3898 | 7,490,800 |
| 08 Mar 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.3801 | 9,070,900 |
| 07 Mar 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3801 | 7,158,300 |
| 04 Mar 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4093 | 9,434,900 |
| 03 Mar 2022 | 1.4400 | 1.4700 | 1.4300 | 1.4500 | 1.4093 | 9,405,200 |
| 02 Mar 2022 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.3995 | 7,616,200 |
| 01 Mar 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.3704 | 5,675,200 |
| 28 Feb 2022 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3607 | 10,366,700 |
| 25 Feb 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3704 | 4,748,900 |
| 24 Feb 2022 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3509 | 18,569,400 |
| 23 Feb 2022 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3704 | 4,077,600 |
| 22 Feb 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3704 | 8,604,500 |
| 21 Feb 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.3898 | 5,034,800 |
| 18 Feb 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3704 | 5,666,300 |
| 17 Feb 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.3898 | 6,391,300 |
| 16 Feb 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.3801 | 5,353,300 |
| 15 Feb 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3704 | 7,148,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
