Singapore markets open in 7 hours 58 minutes

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2250-0.0050 (-2.17%)
At close: 05:04PM SGT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 20240.25000.25500.24500.25000.25001,110,900
19 Feb 20240.25000.25500.25000.25000.25001,210,100
16 Feb 20240.25000.25500.25000.25000.2500891,000
15 Feb 20240.25000.25500.25000.25500.25501,898,700
14 Feb 20240.25000.25500.24500.25000.2500877,500
13 Feb 20240.24500.25500.24500.24500.24501,415,700
09 Feb 20240.24500.24500.24500.24500.2450320,300
08 Feb 20240.24500.25000.24000.24500.24503,957,000
07 Feb 20240.25500.25500.24000.25000.25008,083,000
06 Feb 20240.26000.26500.25000.25500.25503,679,600
05 Feb 20240.26000.26500.26000.26000.26001,399,800
02 Feb 20240.26000.26500.25500.25500.25502,519,200
01 Feb 20240.26000.26000.25500.26000.26001,007,600
31 Jan 20240.25500.26000.25500.25500.25501,828,600
30 Jan 20240.25500.26000.25000.25500.25503,052,700
29 Jan 20240.26500.27500.25500.25500.25503,382,900
26 Jan 20240.25000.27000.25000.26500.26502,958,000
25 Jan 20240.25500.25500.25000.25000.25001,058,600
24 Jan 20240.25500.26000.25000.25500.25501,476,400
23 Jan 20240.25500.26000.25000.25000.2500569,500
22 Jan 20240.25500.26000.25500.25500.25501,299,700
19 Jan 20240.25000.26000.25000.25500.25502,110,500
18 Jan 20240.25500.25500.25000.25000.25001,149,800
17 Jan 20240.26000.26500.25000.25500.25503,239,700
16 Jan 20240.26000.27000.26000.26000.26002,677,600
15 Jan 20240.26500.27000.26000.26000.2600979,100
12 Jan 20240.26500.27000.26000.26500.26502,087,000
11 Jan 20240.27000.27000.26500.27000.27002,600,700
10 Jan 20240.27500.28000.26500.27000.27003,311,700
09 Jan 20240.28000.28500.27500.27500.27501,430,600
08 Jan 20240.28000.29000.27500.28000.28007,882,300
05 Jan 20240.27500.28500.27000.28000.28005,378,300
04 Jan 20240.27500.28000.27000.27500.27502,622,000
03 Jan 20240.25500.28000.25500.27500.275014,113,000
02 Jan 20240.25500.26000.25000.25500.25505,335,000
29 Dec 20230.26000.26500.25500.25500.2550777,200
28 Dec 20230.26000.26500.25500.26000.26003,606,400
27 Dec 20230.25500.26500.25500.26000.26002,961,400
26 Dec 20230.26500.27000.25000.26000.26008,343,100
22 Dec 20230.27000.27000.26000.26500.26503,034,400
21 Dec 20230.26000.27500.26000.27000.27008,747,800
20 Dec 20230.27500.27500.25500.26500.265019,238,000
19 Dec 20230.29000.29500.27000.28000.280012,400,000
18 Dec 20230.26500.29000.26500.28500.285030,905,100
15 Dec 20230.26500.26500.25500.26000.26005,504,800
14 Dec 20230.26000.26500.25500.26000.260013,084,200
13 Dec 20230.23000.25500.23000.25500.25509,104,600
12 Dec 20230.24000.24000.23000.23000.23001,819,000
11 Dec 20230.23500.24000.23500.24000.24001,724,600
08 Dec 20230.23000.24000.23000.24000.24001,701,700
07 Dec 20230.23500.24000.23000.23500.23503,265,800
06 Dec 20230.23500.24500.23000.24000.24001,523,200
05 Dec 20230.23000.24500.23000.23500.23502,810,000
04 Dec 20230.23500.24000.23000.23000.23002,054,300
01 Dec 20230.23000.24000.23000.23000.23003,455,700
30 Nov 20230.24500.24500.23000.23000.23005,392,300
29 Nov 20230.25500.26000.24000.25000.25002,749,800
28 Nov 20230.25500.26000.24500.25000.25005,472,600
27 Nov 20230.25500.25500.24500.25500.25501,590,100
24 Nov 20230.25500.26000.25000.25500.255012,673,800
23 Nov 20230.24500.25500.24000.25500.25507,100,200
22 Nov 20230.23000.24500.23000.24000.24006,502,200
21 Nov 20230.23000.23500.23000.23000.2300370,400
20 Nov 20230.22000.23500.22000.23000.23002,392,400
17 Nov 20230.22500.23000.22000.22000.22002,395,200
16 Nov 20230.22500.23000.22000.22500.22502,498,900
15 Nov 20230.22000.22500.21500.21500.2150782,800
14 Nov 20230.22000.22000.21500.22000.22001,162,900
10 Nov 20230.22500.22500.21500.21500.21503,471,000
09 Nov 20230.23000.23000.22000.23000.23001,635,700
08 Nov 20230.22500.23000.22000.23000.23002,521,300
07 Nov 20230.22500.23000.21500.22500.22505,434,200
06 Nov 20230.21000.22500.21000.22000.22002,227,400
03 Nov 20230.20500.21500.20500.21000.21001,491,900
02 Nov 20230.20500.21000.20000.20500.2050496,200
01 Nov 20230.20500.21000.20000.20000.20001,253,100
31 Oct 20230.20500.21000.20500.20500.20501,264,800
30 Oct 20230.20500.21000.20000.20500.20501,109,600
27 Oct 20230.21000.21000.20500.21000.2100410,700
26 Oct 20230.20500.21000.20500.21000.2100815,000
25 Oct 20230.20000.21000.20000.20500.2050871,700
24 Oct 20230.20000.20500.20000.20500.20501,613,100
23 Oct 20230.21000.21000.20000.20000.20003,407,000
20 Oct 20230.21000.21500.21000.21000.21001,284,600
19 Oct 20230.21000.21500.21000.21000.210085,500
18 Oct 20230.21500.21500.21000.21500.2150922,300
17 Oct 20230.21500.22500.21500.22000.22002,036,600
16 Oct 20230.21500.21500.21000.21000.21001,337,600
13 Oct 20230.22000.22000.21000.21000.2100922,700
12 Oct 20230.21000.22000.21000.22000.22001,970,800
11 Oct 20230.22000.22000.21000.21000.2100813,600
10 Oct 20230.22000.22000.21000.22000.22003,505,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...