Singapore markets open in 4 hours 5 minutes

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1400+0.0200 (+1.79%)
At close: 05:04PM SGT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.13001.14001.11001.14001.140011,512,400
29 Nov 20221.11001.14001.10001.12001.12008,350,100
28 Nov 20221.10001.12001.09001.11001.11008,089,300
25 Nov 20221.10001.11001.09001.10001.10006,481,200
24 Nov 20221.10001.11001.09001.10001.100010,241,600
23 Nov 20221.12001.13001.08001.10001.100016,663,100
22 Nov 20221.11001.13001.11001.12001.12008,846,400
21 Nov 20221.13001.14001.10001.10001.100012,607,800
18 Nov 20221.16001.16001.12001.14001.140013,603,000
17 Nov 20221.16001.16001.14001.16001.16006,827,400
17 Nov 20220.0377 Dividend
16 Nov 20221.20001.21001.18001.19001.15235,668,500
15 Nov 20221.20001.22001.19001.19001.152310,594,900
14 Nov 20221.19001.22001.18001.19001.152316,201,400
11 Nov 20221.15001.20001.15001.18001.142621,896,400
10 Nov 20221.11001.14001.10001.13001.09428,667,700
09 Nov 20221.08001.13001.08001.11001.07489,338,800
08 Nov 20221.09001.11001.07001.09001.055518,429,500
07 Nov 20221.09001.10001.08001.09001.05559,793,500
04 Nov 20221.10001.11001.07001.09001.055518,292,500
03 Nov 20221.10001.11001.08001.10001.065210,124,300
02 Nov 20221.12001.12001.10001.11001.074813,993,100
01 Nov 20221.10001.13001.09001.11001.074817,349,900
31 Oct 20221.13001.14001.09001.10001.065216,121,400
28 Oct 20221.12001.13001.11001.13001.094213,174,700
27 Oct 20221.12001.14001.11001.12001.084512,262,900
26 Oct 20221.09001.13001.09001.12001.084520,367,800
25 Oct 20221.07001.09001.06001.09001.055521,610,000
21 Oct 20221.10001.11001.05001.07001.036118,078,000
20 Oct 20221.10001.12001.09001.11001.074814,035,600
19 Oct 20221.12001.13001.09001.10001.065217,580,100
18 Oct 20221.11001.14001.10001.11001.074817,435,600
17 Oct 20221.10001.12001.08001.10001.065232,255,600
14 Oct 20221.19001.19001.11001.11001.074828,152,300
13 Oct 20221.20001.20001.16001.17001.132915,235,800
12 Oct 20221.20001.21001.19001.19001.152311,002,800
11 Oct 20221.20001.22001.19001.20001.162013,521,900
10 Oct 20221.20001.21001.19001.20001.162010,742,300
07 Oct 20221.25001.26001.21001.21001.171710,686,300
06 Oct 20221.26001.27001.24001.25001.210412,364,100
05 Oct 20221.24001.27001.23001.26001.220118,835,300
04 Oct 20221.21001.24001.21001.23001.191012,250,500
03 Oct 20221.21001.22001.20001.20001.16209,531,100
30 Sept 20221.20001.25001.18001.23001.191024,951,700
29 Sept 20221.23001.25001.21001.21001.171720,437,400
28 Sept 20221.25001.26001.20001.22001.181325,737,900
27 Sept 20221.29001.29001.23001.25001.210438,540,200
26 Sept 20221.31001.33001.28001.28001.239412,198,700
23 Sept 20221.33001.34001.31001.32001.278216,724,200
22 Sept 20221.35001.36001.33001.35001.30726,729,800
21 Sept 20221.37001.38001.35001.35001.30727,644,800
20 Sept 20221.37001.37001.35001.36001.31694,643,600
19 Sept 20221.36001.38001.36001.36001.31692,781,300
16 Sept 20221.36001.37001.35001.37001.326613,421,400
15 Sept 20221.37001.38001.35001.37001.32667,364,000
14 Sept 20221.39001.39001.36001.37001.32669,338,500
13 Sept 20221.39001.41001.39001.40001.35563,824,000
12 Sept 20221.38001.40001.37001.39001.34608,285,800
09 Sept 20221.36001.38001.36001.38001.33638,845,700
08 Sept 20221.35001.37001.35001.37001.32668,128,700
07 Sept 20221.35001.36001.34001.35001.30729,859,200
06 Sept 20221.36001.37001.35001.35001.30727,321,400
05 Sept 20221.35001.37001.35001.36001.31696,174,300
02 Sept 20221.36001.37001.35001.35001.30725,087,900
01 Sept 20221.35001.37001.35001.37001.32665,460,800
31 Aug 20221.37001.37001.36001.36001.31695,655,800
30 Aug 20221.38001.39001.37001.38001.33634,886,500
29 Aug 20221.35001.38001.35001.37001.32669,538,500
26 Aug 20221.38001.39001.37001.38001.33635,324,600
25 Aug 20221.38001.40001.36001.38001.336316,381,300
24 Aug 20221.41001.41001.37001.38001.336311,947,800
23 Aug 20221.43001.43001.39001.41001.365310,870,100
22 Aug 20221.43001.44001.41001.43001.384712,286,600
19 Aug 20221.44001.45001.43001.43001.38475,326,000
18 Aug 20221.44001.46001.44001.45001.40415,632,000
17 Aug 20221.45001.46001.43001.44001.394414,065,300
16 Aug 20221.45001.46001.44001.46001.413711,897,400
15 Aug 20221.42001.45001.42001.45001.40417,338,100
12 Aug 20221.45001.45001.41001.42001.37505,877,700
11 Aug 20221.43001.45001.43001.45001.40418,550,300
10 Aug 20221.42001.44001.41001.43001.384712,383,300
08 Aug 20221.43001.44001.41001.42001.37503,700,400
05 Aug 20221.42001.44001.41001.43001.38477,355,900
04 Aug 20221.40001.42001.40001.42001.37505,413,300
03 Aug 20221.41001.42001.38001.39001.34609,969,100
02 Aug 20221.42001.43001.40001.42001.37505,437,700
01 Aug 20221.43001.44001.41001.43001.38475,903,900
29 Jul 20221.43001.45001.42001.44001.394416,317,200
28 Jul 20221.38001.43001.37001.42001.375028,325,000
27 Jul 20221.38001.39001.37001.37001.32664,718,800
26 Jul 20221.36001.37001.35001.37001.32667,543,100
25 Jul 20221.34001.36001.34001.36001.31694,649,600
22 Jul 20221.34001.35001.34001.35001.30726,874,300
21 Jul 20221.34001.35001.33001.34001.29757,342,300
20 Jul 20221.35001.36001.33001.33001.28796,082,700
19 Jul 20221.34001.35001.34001.34001.29754,559,100
18 Jul 20221.34001.35001.34001.34001.29753,071,400
15 Jul 20221.34001.36001.33001.34001.29755,435,700
14 Jul 20221.36001.36001.34001.35001.30724,567,700
13 Jul 20221.37001.38001.36001.36001.31696,033,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...