BVA.SI - Top Glove Corporation Bhd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.33000.34500.33000.34000.34003,366,000
25 May 20230.34500.35000.32500.32500.32505,617,100
24 May 20230.35500.36000.34500.34500.34503,695,300
23 May 20230.35500.36500.35000.35000.35003,931,000
22 May 20230.35500.36500.34000.36000.36009,064,300
19 May 20230.34500.36000.34000.35000.350010,353,500
18 May 20230.32000.35000.32000.34500.345010,737,800
17 May 20230.32500.33000.31500.32500.32503,920,400
16 May 20230.31500.33500.31500.33000.33005,164,000
15 May 20230.31500.31500.31000.31000.31001,594,300
12 May 20230.31000.32500.30500.32000.32003,393,900
11 May 20230.33000.33000.31500.31500.31505,310,600
10 May 20230.33000.33500.32000.33000.33007,329,400
09 May 20230.28500.33000.28000.33000.330013,552,000
08 May 20230.29500.30000.28000.28500.28506,611,900
05 May 20230.30000.30500.29500.29500.29501,368,200
04 May 20230.30000.30500.30000.30000.3000340,500
03 May 20230.30500.31000.30000.30000.30002,249,700
02 May 20230.29500.31000.29000.30500.30504,632,500
28 Apr 20230.29000.29500.28500.29500.29501,857,800
27 Apr 20230.30500.31000.29000.29500.29504,919,600
26 Apr 20230.30000.30500.30000.30000.3000707,500
25 Apr 20230.30500.31000.30000.30500.30503,320,400
24 Apr 20230.30000.31000.30000.30000.30002,227,300
21 Apr 20230.31000.31000.30000.30500.30502,684,600
20 Apr 20230.31000.31500.30500.31000.31001,397,700
19 Apr 20230.32500.32500.30500.30500.30505,308,600
18 Apr 20230.32000.32500.31000.32000.32009,956,200
17 Apr 20230.33500.34500.31000.32000.320019,658,300
14 Apr 20230.34500.34500.33000.33000.33004,951,500
13 Apr 20230.33000.35000.33000.34000.340014,344,100
12 Apr 20230.34500.35000.32500.33500.335017,350,400
11 Apr 20230.35000.35000.34000.35000.350018,106,400
10 Apr 20230.32000.35000.32000.35000.350024,539,400
06 Apr 20230.31000.31500.30000.31000.310011,295,300
05 Apr 20230.29500.31500.29500.31000.310013,456,800
04 Apr 20230.29500.30000.29000.30000.30004,604,100
03 Apr 20230.29000.30000.28000.29500.29505,228,400
31 Mar 20230.29000.29500.28000.28500.28504,303,300
30 Mar 20230.30000.30000.28500.28500.28507,764,400
29 Mar 20230.29000.30500.28500.30000.30008,360,600
28 Mar 20230.29000.30000.28500.28500.28502,265,900
27 Mar 20230.28500.29000.27500.29000.29004,596,300
24 Mar 20230.31000.31500.28000.28000.280013,314,700
23 Mar 20230.28000.31500.28000.31000.310023,292,100
22 Mar 20230.28500.29500.28000.28500.28509,961,000
21 Mar 20230.27000.29000.25500.28500.285024,435,500
20 Mar 20230.25500.27000.25500.26500.265017,473,500
17 Mar 20230.24000.25500.23500.25500.25509,558,400
16 Mar 20230.20500.24500.20000.23500.235012,651,600
15 Mar 20230.20500.21000.20500.20500.2050733,600
14 Mar 20230.21000.21000.20000.20000.20001,963,500
13 Mar 20230.20500.21000.20500.20500.20502,013,400
10 Mar 20230.21500.21500.20500.20500.20502,301,900
09 Mar 20230.20500.22000.20000.21000.21003,488,600
08 Mar 20230.21000.21000.20000.20500.20504,792,700
07 Mar 20230.22000.22000.21000.21000.21001,819,600
06 Mar 20230.22000.22000.21500.21500.2150401,700
03 Mar 20230.21500.22500.21000.22000.22002,864,200
02 Mar 20230.22000.22000.21000.21500.21504,087,200
01 Mar 20230.22500.23000.21000.22000.22006,677,700
28 Feb 20230.23500.23500.22500.22500.22501,129,000
27 Feb 20230.23500.23500.23000.23000.23001,738,200
24 Feb 20230.24000.24000.22500.23500.23505,128,900
23 Feb 20230.25000.25000.23500.23500.23502,650,500
22 Feb 20230.24500.25000.24000.24000.24001,364,800
21 Feb 20230.25000.25000.24500.25000.2500850,100
20 Feb 20230.24500.25500.24500.25000.25002,920,900
17 Feb 20230.25000.25000.24000.25000.25003,616,500
16 Feb 20230.23500.25500.23500.24500.24505,947,400
15 Feb 20230.23000.24000.23000.23000.23003,933,200
14 Feb 20230.23500.24000.23000.23000.23003,105,500
13 Feb 20230.24500.24500.23000.23000.23006,115,300
10 Feb 20230.26000.26000.24500.24500.24504,228,700
09 Feb 20230.25500.25500.25000.25500.25501,051,800
08 Feb 20230.26000.26000.25500.25500.25501,667,900
07 Feb 20230.26000.26000.25500.25500.25501,112,500
06 Feb 20230.26000.26500.25500.25500.25501,299,800
03 Feb 20230.26000.26500.26000.26000.2600964,300
02 Feb 20230.26500.26500.25500.26000.260012,786,700
01 Feb 20230.26000.27000.26000.26000.26002,220,200
31 Jan 20230.27500.27500.26000.26000.26004,580,900
30 Jan 20230.28000.28500.27000.27000.27002,104,000
27 Jan 20230.28500.28500.27500.28000.28005,685,900
26 Jan 20230.26500.28500.26500.28500.28509,027,000
25 Jan 20230.27000.27500.26500.27000.2700624,900
20 Jan 20230.27500.28000.26500.27000.27002,201,500
19 Jan 20230.26500.28000.26500.27500.27505,628,800
18 Jan 20230.26500.27000.26500.27000.27003,254,500
17 Jan 20230.27000.27500.26500.27000.27004,642,600
16 Jan 20230.25500.27000.25500.27000.27008,527,100
13 Jan 20230.26000.26000.25000.25000.25003,012,000
12 Jan 20230.26000.26500.25500.25500.25503,038,700
11 Jan 20230.26000.26500.25500.25500.25502,571,600
10 Jan 20230.27000.27000.25000.26000.26007,330,900
09 Jan 20230.27500.28000.26000.27000.27004,556,500
06 Jan 20230.28000.28000.27000.27000.27005,625,300
05 Jan 20230.26500.28000.26000.28000.28009,077,800
04 Jan 20230.26500.27000.26000.26000.26004,422,500
03 Jan 20230.27500.28000.26000.26000.26006,562,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...