Singapore markets closed

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.96000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.96000.96500.96000.96000.96002,775,600
11 Jun 2024------
10 Jun 20240.98000.98000.96500.96500.965015,933,200
07 Jun 20240.98000.98500.97500.97500.975010,163,500
06 Jun 20240.99000.99000.97500.98000.98009,074,400
05 Jun 20240.98000.99500.97500.99000.990011,566,400
04 Jun 20240.98000.98500.97500.97500.97509,647,900
03 Jun 20240.99500.99500.97000.98000.980015,307,300
31 May 20240.99000.99500.98500.99000.990013,251,700
30 May 20240.99000.99500.98500.99000.99004,558,200
29 May 20240.99000.99500.98500.99000.99004,173,300
28 May 20240.99500.99500.98500.99000.99005,797,000
27 May 20240.99500.99500.98500.99000.99005,263,400
24 May 20240.99501.00000.98500.99500.99507,344,100
23 May 20240.99501.01000.99500.99500.995010,431,100
21 May 20241.00001.01000.98500.99500.995016,237,600
20 May 20241.01001.02001.00001.01001.010012,017,500
17 May 20241.00001.02000.99501.01001.010022,981,200
16 May 20240.99501.01000.99001.00001.000015,259,700
15 May 20240.99500.99500.98000.98500.985012,131,900
14 May 20240.99501.00000.98500.99000.990011,419,000
14 May 20240.0348 Dividend
13 May 20241.02001.04001.01001.02000.985215,199,600
10 May 20241.01001.02001.01001.02000.98525,242,900
09 May 20241.01001.02001.01001.01000.97558,631,200
08 May 20241.01001.02001.00001.01000.97557,698,500
07 May 20241.01001.02001.00001.01000.97557,361,800
06 May 20241.00001.01001.00001.01000.97556,241,500
03 May 20240.99501.01000.99501.00000.96598,591,200
02 May 20240.99001.00000.98500.99000.956224,304,300
30 Apr 20241.01001.01000.98500.99500.961126,166,700
29 Apr 20241.00001.01001.00001.01000.97556,496,000
26 Apr 20241.00001.01000.99001.00000.96598,157,100
25 Apr 20241.00001.01001.00001.01000.97553,392,700
24 Apr 20241.01001.02001.00001.01000.97559,356,900
23 Apr 20240.99001.01000.98501.00000.965912,709,600
22 Apr 20240.97500.99500.97500.98500.951410,880,100
19 Apr 20241.01001.01000.96000.97000.936934,772,300
18 Apr 20241.01001.01000.99501.00000.965911,143,100
17 Apr 20241.02001.02000.99501.00000.965923,339,400
16 Apr 20241.03001.03001.00001.02000.985219,663,300
15 Apr 20241.03001.04001.02001.03000.994913,354,100
12 Apr 20241.05001.05001.03001.04001.004512,866,700
11 Apr 20241.05001.06001.04001.05001.014214,673,600
09 Apr 20241.06001.07001.06001.06001.02384,447,800
08 Apr 20241.06001.06001.05001.06001.02389,729,300
05 Apr 20241.05001.06001.04001.06001.023811,979,700
04 Apr 20241.05001.07001.05001.06001.023812,897,400
03 Apr 20241.05001.06001.03001.05001.014216,407,100
02 Apr 20241.06001.07001.05001.06001.02389,494,500
01 Apr 20241.06001.07001.05001.06001.02385,899,800
28 Mar 20241.06001.07001.05001.06001.023818,691,600
27 Mar 20241.06001.06001.05001.06001.02388,320,300
26 Mar 20241.05001.07001.05001.06001.02388,855,400
25 Mar 20241.05001.07001.04001.05001.014215,207,600
22 Mar 20241.05001.06001.04001.06001.023817,284,800
21 Mar 20241.03001.06001.03001.05001.014217,595,800
20 Mar 20241.02001.03001.01001.02000.98527,779,300
19 Mar 20241.02001.03001.01001.01000.97557,468,300
18 Mar 20241.02001.03001.01001.02000.985213,676,400
15 Mar 20241.03001.04001.02001.02000.985218,491,100
14 Mar 20241.03001.04001.02001.04001.004511,045,400
13 Mar 20241.05001.06001.04001.04001.00455,594,400
12 Mar 20241.06001.06001.04001.04001.00456,281,100
11 Mar 20241.04001.05001.03001.05001.01424,211,100
08 Mar 20241.04001.06001.03001.04001.00459,243,100
07 Mar 20241.04001.04001.03001.03000.99496,451,400
06 Mar 20241.02001.04001.01001.03000.99499,512,700
05 Mar 20241.02001.03001.01001.01000.97557,453,400
04 Mar 20241.04001.04001.00001.01000.975516,390,200
01 Mar 20241.03001.04001.01001.03000.994914,065,600
29 Feb 20241.03001.04001.01001.03000.994918,574,600
28 Feb 20241.05001.05001.02001.03000.994932,054,600
27 Feb 20241.06001.07001.03001.05001.014231,125,300
26 Feb 20241.07001.08001.06001.07001.03354,613,500
23 Feb 20241.08001.09001.06001.07001.03355,766,100
22 Feb 20241.07001.09001.06001.08001.04328,859,800
21 Feb 20241.09001.10001.06001.07001.033530,602,800
20 Feb 20241.10001.10001.08001.09001.05288,551,100
19 Feb 20241.11001.11001.08001.10001.062515,387,200
16 Feb 20241.10001.13001.09001.12001.081811,135,300
15 Feb 20241.10001.11001.08001.10001.062510,519,600
14 Feb 20241.09001.11001.08001.09001.052813,378,900
13 Feb 20241.11001.11001.09001.11001.07218,261,900
09 Feb 20241.10001.11001.09001.10001.06256,887,300
08 Feb 20241.10001.12001.08001.10001.062515,963,700
07 Feb 20241.09001.11001.09001.09001.05284,549,600
06 Feb 20241.09001.10001.08001.09001.05284,941,200
05 Feb 20241.09001.10001.08001.09001.052810,500,100
02 Feb 20241.11001.13001.10001.11001.072116,070,100
01 Feb 20241.10001.10001.08001.09001.052811,722,600
31 Jan 20241.09001.13001.09001.12001.081814,078,600
30 Jan 20241.07001.09001.07001.08001.04324,458,100
29 Jan 20241.08001.09001.07001.07001.03357,265,900
26 Jan 20241.09001.11001.08001.08001.043215,564,200
25 Jan 20241.12001.12001.09001.10001.06258,772,000
24 Jan 20241.11001.14001.10001.13001.09149,761,900
23 Jan 20241.12001.12001.10001.10001.06255,686,900
22 Jan 20241.11001.13001.11001.12001.08186,320,100
19 Jan 20241.12001.13001.10001.11001.072113,780,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...