Singapore markets close in 4 hours 12 minutes

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
As of 11:54AM SGT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20240.35000.35500.34500.35000.35003,115,200
15 Jul 20240.34000.35500.34000.35000.35004,832,600
12 Jul 20240.35000.35000.34000.34000.34003,871,800
11 Jul 20240.33500.35000.33500.34500.34503,571,900
10 Jul 20240.34500.34500.33500.33500.33502,300,800
09 Jul 20240.34000.35000.33500.34500.34503,814,500
08 Jul 20240.34000.34500.33500.33500.3350349,500
05 Jul 20240.34500.35000.33500.34000.34002,949,000
04 Jul 20240.32000.34500.32000.34500.34506,812,500
03 Jul 20240.32000.32500.32000.32500.32501,902,000
02 Jul 20240.32000.32500.31500.32500.32502,587,900
01 Jul 20240.31000.32500.31000.32000.32003,022,800
28 Jun 20240.30500.31500.30500.31000.31001,413,400
27 Jun 20240.31000.31500.30000.30500.30502,868,000
26 Jun 20240.31000.32000.31000.31500.31501,548,700
25 Jun 20240.31000.31500.30500.31000.31002,847,500
24 Jun 20240.33000.33000.30500.31000.31007,918,000
21 Jun 20240.33500.33500.32500.32500.32503,510,300
20 Jun 20240.33500.34500.33000.33500.33505,487,900
19 Jun 20240.34000.37000.32500.34000.340020,307,700
18 Jun 20240.33500.36000.33500.33500.335010,331,300
14 Jun 20240.33500.34000.32500.33000.33003,989,900
13 Jun 20240.31500.34000.31000.33500.33508,258,900
12 Jun 20240.31000.32000.30500.31500.31503,013,200
11 Jun 20240.31000.31500.31000.31000.3100604,600
10 Jun 20240.32000.32000.31000.31500.31502,372,000
07 Jun 20240.31000.32500.30500.31500.31504,085,400
06 Jun 20240.30000.31000.29500.31000.31003,907,500
05 Jun 20240.30000.30500.29000.30000.30002,277,100
04 Jun 20240.30000.31000.29500.30000.30003,577,900
03 Jun 20240.29500.30500.29500.30500.30501,543,500
31 May 20240.30500.31000.29500.29500.29504,721,700
30 May 20240.31000.31000.30000.30500.30503,169,200
29 May 20240.31500.31500.30000.31000.31006,541,000
28 May 20240.31000.32000.30500.32000.32004,557,100
27 May 20240.33000.33000.31000.31500.31508,934,000
24 May 20240.35000.35000.32000.32500.32507,945,200
23 May 20240.34500.35500.34000.35000.350011,850,600
21 May 20240.34000.35000.33500.34500.34506,659,500
20 May 20240.35000.36000.33500.34000.340013,975,700
17 May 20240.33500.35000.33000.34500.34507,061,400
16 May 20240.36500.37500.31500.34500.345025,205,900
15 May 20240.27500.36500.27500.36000.360043,590,200
14 May 20240.27500.27500.27000.27000.27001,790,900
13 May 20240.27500.28500.27000.27500.27505,598,500
10 May 20240.26500.27500.26500.27500.27504,627,000
09 May 20240.26000.26500.26000.26500.26502,959,500
08 May 20240.25500.26500.25500.26000.26003,741,900
07 May 20240.26000.26000.25000.25000.25001,484,500
06 May 20240.25500.26500.25500.26000.26002,482,600
03 May 20240.25000.25500.24500.25500.25501,880,900
02 May 20240.25000.26000.25000.25000.25002,690,000
30 Apr 20240.25500.25500.24500.25000.25001,841,000
29 Apr 20240.23500.25500.23500.25500.25503,882,000
26 Apr 20240.23500.23500.23000.23500.2350437,600
25 Apr 20240.23500.24000.23500.23500.2350345,500
24 Apr 20240.24000.24000.23500.24000.2400613,800
23 Apr 20240.23000.24000.23000.23500.23502,407,600
22 Apr 20240.23000.23500.23000.23000.2300208,900
19 Apr 20240.23500.23500.22500.23000.23003,480,400
18 Apr 20240.23000.23500.22500.23000.23001,317,500
17 Apr 20240.22500.23500.22500.23000.23001,347,600
16 Apr 20240.22500.23000.22500.22500.2250326,800
15 Apr 20240.23000.23000.22500.22500.2250249,600
12 Apr 20240.23000.23500.23000.23500.23505,893,800
11 Apr 20240.23000.23500.22500.22500.22502,073,500
09 Apr 20240.23500.23500.23000.23000.2300336,400
08 Apr 20240.24000.24000.23000.23500.2350831,100
05 Apr 20240.23000.24000.23000.24000.2400616,300
04 Apr 20240.23500.23500.23000.23000.2300645,500
03 Apr 20240.23500.24000.23000.23500.23501,928,200
02 Apr 20240.23000.24000.22500.23500.23502,273,900
01 Apr 20240.22500.23000.22500.22500.2250958,400
28 Mar 20240.22500.23500.22500.22500.22501,660,600
27 Mar 20240.23000.23500.22500.22500.2250584,900
26 Mar 20240.23000.23500.23000.23500.23501,498,100
25 Mar 20240.23000.23500.22500.23000.2300580,400
22 Mar 20240.23500.23500.23000.23000.23001,573,100
21 Mar 20240.24500.24500.23500.23500.23503,346,200
20 Mar 20240.22500.24500.22000.24500.24503,884,500
19 Mar 20240.22500.22500.22500.22500.2250855,100
18 Mar 20240.23000.23000.22500.22500.2250137,800
15 Mar 20240.23000.23500.22500.22500.2250422,200
14 Mar 20240.23500.24000.23000.23000.23001,349,100
13 Mar 20240.23500.23500.23000.23000.23001,114,500
12 Mar 20240.23000.23500.22500.23000.23001,140,500
11 Mar 20240.22500.23000.22500.22500.2250182,200
08 Mar 20240.22500.23000.22500.22500.2250915,400
07 Mar 20240.22500.23000.22500.22500.2250983,400
06 Mar 20240.22500.23000.22000.23000.2300632,800
05 Mar 20240.23000.23000.22500.22500.22501,123,800
04 Mar 20240.23000.23000.22500.22500.2250276,900
01 Mar 20240.23000.23000.22500.22500.2250467,700
29 Feb 20240.23000.23500.22500.23000.23001,195,700
28 Feb 20240.23000.23500.23000.23000.23001,389,400
27 Feb 20240.23500.24000.23000.23500.2350675,100
26 Feb 20240.24000.24500.23000.23000.23002,133,600
23 Feb 20240.25000.25500.24000.24000.24005,604,300
22 Feb 20240.25000.25500.25000.25000.25001,360,600
21 Feb 20240.25000.25000.24500.25000.2500853,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...