Singapore markets close in 1 hour 22 minutes

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0200-0.0100 (-0.97%)
As of 03:28PM SGT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241.03001.04001.01001.02001.020011,442,300
29 Feb 20241.03001.04001.01001.03001.030018,574,600
28 Feb 20241.05001.05001.02001.03001.030032,054,600
27 Feb 20241.06001.07001.03001.05001.050031,125,300
26 Feb 20241.07001.08001.06001.07001.07004,613,500
23 Feb 20241.08001.09001.06001.07001.07005,766,100
22 Feb 20241.07001.09001.06001.08001.08008,859,800
21 Feb 20241.09001.10001.06001.07001.070030,602,800
20 Feb 20241.10001.10001.08001.09001.09008,551,100
19 Feb 20241.11001.11001.08001.10001.100015,387,200
16 Feb 20241.10001.13001.09001.12001.120011,135,300
15 Feb 20241.10001.11001.08001.10001.100010,519,600
14 Feb 20241.09001.11001.08001.09001.090013,378,900
13 Feb 20241.11001.11001.09001.11001.11008,261,900
09 Feb 20241.10001.11001.09001.10001.10006,887,300
08 Feb 20241.10001.12001.08001.10001.100015,963,700
07 Feb 20241.09001.11001.09001.09001.09004,549,600
06 Feb 20241.09001.10001.08001.09001.09004,941,200
05 Feb 20241.09001.10001.08001.09001.090010,500,100
02 Feb 20241.11001.13001.10001.11001.110016,070,100
01 Feb 20241.10001.10001.08001.09001.090011,722,600
31 Jan 20241.09001.13001.09001.12001.120014,078,600
30 Jan 20241.07001.09001.07001.08001.08004,458,100
29 Jan 20241.08001.09001.07001.07001.07007,265,900
26 Jan 20241.09001.11001.08001.08001.080015,564,200
25 Jan 20241.12001.12001.09001.10001.10008,772,000
24 Jan 20241.11001.14001.10001.13001.13009,761,900
23 Jan 20241.12001.12001.10001.10001.10005,686,900
22 Jan 20241.11001.13001.11001.12001.12006,320,100
19 Jan 20241.12001.13001.10001.11001.110013,780,500
18 Jan 20241.14001.14001.11001.12001.12009,617,000
17 Jan 20241.14001.14001.13001.13001.13003,803,600
16 Jan 20241.14001.15001.13001.15001.15002,968,600
15 Jan 20241.14001.16001.13001.14001.14006,823,700
12 Jan 20241.15001.16001.13001.15001.15006,883,800
11 Jan 20241.14001.16001.13001.16001.16005,170,000
10 Jan 20241.15001.16001.13001.14001.14007,072,619
09 Jan 20241.15001.16001.14001.15001.15004,188,400
08 Jan 20241.13001.15001.13001.14001.14007,686,700
05 Jan 20241.14001.14001.13001.13001.13003,897,300
04 Jan 20241.15001.15001.13001.14001.14007,504,200
03 Jan 20241.14001.15001.13001.15001.15008,998,400
02 Jan 20241.16001.17001.14001.14001.14006,711,700
29 Dec 20231.16001.17001.15001.15001.150011,770,700
28 Dec 20231.15001.16001.15001.16001.16005,284,500
27 Dec 20231.14001.15001.13001.14001.14002,703,700
26 Dec 20231.13001.15001.13001.14001.14004,791,100
22 Dec 20231.15001.15001.13001.13001.13008,770,400
21 Dec 20231.13001.15001.11001.14001.14008,199,400
20 Dec 20231.15001.15001.12001.13001.13007,410,700
19 Dec 20231.11001.14001.11001.13001.13007,369,300
18 Dec 20231.15001.16001.10001.12001.120022,424,900
15 Dec 20231.14001.16001.13001.15001.150037,718,500
14 Dec 20231.13001.15001.12001.14001.140026,469,300
13 Dec 20231.13001.13001.10001.11001.11008,014,900
12 Dec 20231.13001.13001.11001.13001.13007,620,900
11 Dec 20231.11001.13001.11001.12001.12006,168,000
08 Dec 20231.11001.13001.11001.11001.11004,991,000
07 Dec 20231.10001.12001.09001.11001.110013,064,600
06 Dec 20231.09001.10001.08001.09001.09005,894,200
05 Dec 20231.09001.10001.07001.09001.09005,559,400
04 Dec 20231.09001.12001.09001.10001.10009,700,000
01 Dec 20231.11001.11001.08001.09001.09009,073,400
30 Nov 20231.08001.11001.07001.11001.110018,849,100
29 Nov 20231.07001.10001.07001.10001.10008,809,500
28 Nov 20231.09001.09001.06001.06001.060012,964,900
27 Nov 20231.11001.11001.09001.09001.09003,813,900
24 Nov 20231.11001.11001.09001.11001.11003,437,700
23 Nov 20231.09001.12001.09001.10001.10003,472,400
22 Nov 20231.11001.11001.08001.09001.09002,674,300
21 Nov 20231.11001.13001.10001.11001.11008,233,600
20 Nov 20231.09001.11001.07001.10001.10007,889,500
17 Nov 20231.08001.09001.05001.08001.08007,838,000
16 Nov 20231.09001.09001.07001.07001.07006,258,100
15 Nov 20231.07001.11001.07001.09001.090011,889,400
14 Nov 20231.06001.07001.04001.05001.05009,948,700
10 Nov 20231.04001.06001.03001.05001.05007,134,000
09 Nov 20231.06001.08001.04001.05001.050014,211,000
09 Nov 20230.0352 Dividend
08 Nov 20231.09001.11001.08001.09001.05489,100,200
07 Nov 20231.11001.12001.10001.11001.07428,971,900
06 Nov 20231.12001.13001.10001.12001.083811,934,700
03 Nov 20231.10001.13001.09001.11001.074217,469,600
02 Nov 20231.05001.10001.04001.08001.045121,096,500
01 Nov 20231.03001.05001.03001.04001.00646,091,200
31 Oct 20231.01001.05001.01001.04001.00646,071,300
30 Oct 20231.00001.02001.00001.01000.97742,330,100
27 Oct 20231.00001.02001.00001.01000.97747,355,800
26 Oct 20231.03001.03001.00001.00000.96778,844,200
25 Oct 20231.03001.04001.02001.03000.99673,650,200
24 Oct 20231.01001.04001.01001.04001.00645,800,700
23 Oct 20231.01001.03001.00001.02000.98718,529,500
20 Oct 20231.04001.05001.00001.01000.977411,236,600
19 Oct 20231.05001.06001.03001.04001.006413,684,300
18 Oct 20231.06001.07001.05001.05001.01613,869,700
17 Oct 20231.07001.08001.06001.07001.03545,013,000
16 Oct 20231.07001.08001.06001.07001.03544,396,100
13 Oct 20231.08001.08001.06001.07001.035410,674,027
12 Oct 20231.09001.11001.08001.10001.064510,565,000
11 Oct 20231.08001.09001.06001.08001.045111,224,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...