Singapore markets open in 7 hours 53 minutes

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3600+0.0100 (+0.74%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
14 Feb 20221.40001.42001.39001.40001.36077,587,900
11 Feb 20221.41001.42001.40001.41001.37048,468,300
10 Feb 20221.41001.43001.40001.43001.38989,405,500
09 Feb 20221.40001.42001.40001.41001.37045,384,800
08 Feb 20221.39001.41001.38001.40001.36079,828,300
07 Feb 20221.40001.40001.38001.39001.35097,511,100
04 Feb 20221.38001.41001.38001.40001.360716,672,200
03 Feb 20221.39001.42001.38001.39001.350914,188,900
31 Jan 20221.38001.40001.37001.37001.33155,943,900
28 Jan 20221.40001.40001.37001.37001.33157,044,100
27 Jan 20221.43001.44001.38001.39001.350914,339,500
26 Jan 20221.43001.45001.42001.44001.39958,966,900
25 Jan 20221.44001.45001.42001.43001.38989,840,800
24 Jan 20221.45001.46001.44001.44001.39955,427,900
21 Jan 20221.46001.47001.44001.45001.40938,686,200
20 Jan 20221.45001.47001.45001.45001.40935,030,500
19 Jan 20221.46001.48001.44001.45001.409316,471,500
18 Jan 20221.46001.47001.44001.46001.41907,517,000
17 Jan 20221.45001.47001.44001.45001.40935,932,100
14 Jan 20221.46001.47001.44001.45001.40939,565,100
13 Jan 20221.49001.49001.46001.46001.41904,434,000
12 Jan 20221.45001.48001.45001.47001.42877,776,400
11 Jan 20221.46001.46001.43001.45001.409312,203,000
10 Jan 20221.48001.49001.45001.45001.409311,904,200
07 Jan 20221.49001.50001.48001.49001.44815,052,400
06 Jan 20221.52001.52001.48001.48001.43846,802,000
05 Jan 20221.52001.53001.51001.52001.47734,039,000
04 Jan 20221.53001.54001.52001.53001.48702,871,500
03 Jan 20221.53001.54001.52001.53001.48705,666,900
31 Dec 20211.52001.53001.52001.52001.47732,547,000
30 Dec 20211.52001.52001.51001.52001.47732,913,600
29 Dec 20211.50001.52001.49001.52001.47733,622,700
28 Dec 20211.50001.50001.49001.50001.45781,496,400
27 Dec 20211.49001.50001.48001.49001.44813,309,200
24 Dec 20211.48001.49001.48001.49001.44811,179,300
23 Dec 20211.48001.50001.47001.48001.43844,341,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...