Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,581.40
-6.43(-0.02%)
CMC Crypto 200
565.87
-2.18(-0.38%)

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.2350

+0.0050

(+2.17%)

At close: 05:04PM SGT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.2300	0.2350	0.2300	0.2350	0.2350	644,900
21 Sept 2023	0.2400	0.2450	0.2300	0.2300	0.2300	4,283,100
20 Sept 2023	0.2300	0.2450	0.2300	0.2400	0.2400	4,300,100
19 Sept 2023	0.2350	0.2400	0.2300	0.2300	0.2300	978,700
18 Sept 2023	0.2350	0.2400	0.2300	0.2300	0.2300	1,407,400
15 Sept 2023	0.2300	0.2400	0.2300	0.2350	0.2350	1,099,100
14 Sept 2023	0.2300	0.2450	0.2300	0.2300	0.2300	5,394,300
13 Sept 2023	0.2350	0.2350	0.2250	0.2300	0.2300	14,451,200
12 Sept 2023	0.2350	0.2400	0.2350	0.2400	0.2400	562,800
11 Sept 2023	0.2400	0.2450	0.2350	0.2350	0.2350	1,701,600
08 Sept 2023	0.2500	0.2550	0.2350	0.2400	0.2400	2,993,900
07 Sept 2023	0.2300	0.2600	0.2300	0.2500	0.2500	16,560,600
06 Sept 2023	0.2350	0.2350	0.2250	0.2300	0.2300	2,719,200
05 Sept 2023	0.2300	0.2350	0.2300	0.2300	0.2300	5,675,600
04 Sept 2023	0.2350	0.2400	0.2350	0.2350	0.2350	864,300
31 Aug 2023	0.2400	0.2400	0.2350	0.2350	0.2350	1,043,500
30 Aug 2023	0.2350	0.2450	0.2300	0.2400	0.2400	7,011,400
29 Aug 2023	0.2450	0.2500	0.2300	0.2350	0.2350	5,624,700
28 Aug 2023	0.2400	0.2500	0.2400	0.2400	0.2400	2,592,200
25 Aug 2023	0.2400	0.2400	0.2350	0.2350	0.2350	362,100
24 Aug 2023	0.2350	0.2450	0.2350	0.2450	0.2450	2,596,800
23 Aug 2023	0.2450	0.2450	0.2350	0.2350	0.2350	1,242,800
22 Aug 2023	0.2400	0.2500	0.2400	0.2450	0.2450	3,284,800
21 Aug 2023	0.2400	0.2400	0.2350	0.2350	0.2350	1,184,100
18 Aug 2023	0.2350	0.2450	0.2350	0.2400	0.2400	1,616,600
17 Aug 2023	0.2350	0.2450	0.2350	0.2350	0.2350	2,757,400
16 Aug 2023	0.2400	0.2450	0.2350	0.2400	0.2400	815,900
15 Aug 2023	0.2400	0.2450	0.2400	0.2450	0.2450	176,600
14 Aug 2023	0.2500	0.2500	0.2400	0.2450	0.2450	1,341,800
11 Aug 2023	0.2550	0.2550	0.2400	0.2450	0.2450	5,084,000
10 Aug 2023	0.2550	0.2600	0.2500	0.2550	0.2550	2,243,800
08 Aug 2023	0.2600	0.2600	0.2550	0.2600	0.2600	1,238,900
07 Aug 2023	0.2600	0.2650	0.2550	0.2550	0.2550	1,614,200
04 Aug 2023	0.2650	0.2650	0.2600	0.2600	0.2600	1,435,400
03 Aug 2023	0.2650	0.2700	0.2600	0.2600	0.2600	2,421,700
02 Aug 2023	0.2750	0.2750	0.2650	0.2650	0.2650	2,695,100
01 Aug 2023	0.2700	0.2750	0.2650	0.2700	0.2700	2,105,700
31 Jul 2023	0.2600	0.2750	0.2600	0.2650	0.2650	3,778,300
28 Jul 2023	0.2600	0.2650	0.2550	0.2600	0.2600	2,573,300
27 Jul 2023	0.2500	0.2600	0.2500	0.2550	0.2550	2,040,400
26 Jul 2023	0.2500	0.2550	0.2500	0.2500	0.2500	453,400
25 Jul 2023	0.2550	0.2600	0.2500	0.2500	0.2500	1,613,400
24 Jul 2023	0.2550	0.2550	0.2500	0.2500	0.2500	684,000
21 Jul 2023	0.2650	0.2650	0.2500	0.2500	0.2500	3,472,900
20 Jul 2023	0.2650	0.2650	0.2550	0.2600	0.2600	1,343,400
19 Jul 2023	0.2700	0.2700	0.2600	0.2600	0.2600	493,800
18 Jul 2023	0.2700	0.2750	0.2600	0.2700	0.2700	3,253,300
17 Jul 2023	0.2550	0.2700	0.2500	0.2700	0.2700	7,120,100
14 Jul 2023	0.2500	0.2550	0.2450	0.2550	0.2550	2,619,900
13 Jul 2023	0.2450	0.2550	0.2450	0.2500	0.2500	1,016,700
12 Jul 2023	0.2500	0.2500	0.2400	0.2450	0.2450	2,246,400
11 Jul 2023	0.2500	0.2500	0.2450	0.2500	0.2500	1,028,200
10 Jul 2023	0.2450	0.2550	0.2450	0.2500	0.2500	2,756,500
07 Jul 2023	0.2450	0.2500	0.2400	0.2450	0.2450	819,700
06 Jul 2023	0.2450	0.2550	0.2400	0.2500	0.2500	2,771,300
05 Jul 2023	0.2450	0.2500	0.2400	0.2450	0.2450	1,896,000
04 Jul 2023	0.2450	0.2500	0.2400	0.2450	0.2450	1,991,400
03 Jul 2023	0.2350	0.2550	0.2350	0.2450	0.2450	5,693,500
30 Jun 2023	0.2400	0.2450	0.2300	0.2350	0.2350	5,793,100
28 Jun 2023	0.2450	0.2450	0.2350	0.2350	0.2350	1,594,000
27 Jun 2023	0.2400	0.2500	0.2400	0.2400	0.2400	3,924,200
26 Jun 2023	0.2500	0.2500	0.2400	0.2450	0.2450	5,616,000
23 Jun 2023	0.2500	0.2550	0.2450	0.2550	0.2550	4,093,600
22 Jun 2023	0.2550	0.2550	0.2450	0.2500	0.2500	7,414,200
21 Jun 2023	0.2500	0.2650	0.2500	0.2550	0.2550	3,516,200
20 Jun 2023	0.2650	0.2650	0.2500	0.2550	0.2550	11,552,300
19 Jun 2023	0.2850	0.2850	0.2600	0.2650	0.2650	14,681,600
16 Jun 2023	0.3150	0.3350	0.2700	0.2850	0.2850	16,817,800
15 Jun 2023	0.3200	0.3250	0.3100	0.3150	0.3150	3,050,300
14 Jun 2023	0.3150	0.3250	0.3150	0.3200	0.3200	1,264,900
13 Jun 2023	0.3200	0.3250	0.3100	0.3150	0.3150	2,925,100
12 Jun 2023	0.3150	0.3250	0.3150	0.3150	0.3150	2,492,400
09 Jun 2023	0.3150	0.3250	0.3100	0.3100	0.3100	3,094,900
08 Jun 2023	0.3300	0.3300	0.3100	0.3150	0.3150	3,280,800
07 Jun 2023	0.3300	0.3300	0.3250	0.3250	0.3250	2,147,700
06 Jun 2023	0.3300	0.3350	0.3250	0.3300	0.3300	2,528,400
05 Jun 2023	0.3350	0.3350	0.3300	0.3300	0.3300	1,083,900
01 Jun 2023	0.3350	0.3350	0.3250	0.3350	0.3350	2,585,200
31 May 2023	0.3250	0.3400	0.3250	0.3400	0.3400	2,895,500
30 May 2023	0.3450	0.3550	0.3250	0.3300	0.3300	7,951,500
29 May 2023	0.3400	0.3450	0.3300	0.3400	0.3400	2,514,600
26 May 2023	0.3300	0.3450	0.3300	0.3400	0.3400	3,366,000
25 May 2023	0.3450	0.3500	0.3250	0.3250	0.3250	5,617,100
24 May 2023	0.3550	0.3600	0.3450	0.3450	0.3450	3,695,300
23 May 2023	0.3550	0.3650	0.3500	0.3500	0.3500	3,931,000
22 May 2023	0.3550	0.3650	0.3400	0.3600	0.3600	9,064,300
19 May 2023	0.3450	0.3600	0.3400	0.3500	0.3500	10,353,500
18 May 2023	0.3200	0.3500	0.3200	0.3450	0.3450	10,737,800
17 May 2023	0.3250	0.3300	0.3150	0.3250	0.3250	3,920,400
16 May 2023	0.3150	0.3350	0.3150	0.3300	0.3300	5,164,000
15 May 2023	0.3150	0.3150	0.3100	0.3100	0.3100	1,594,300
12 May 2023	0.3100	0.3250	0.3050	0.3200	0.3200	3,393,900
11 May 2023	0.3300	0.3300	0.3150	0.3150	0.3150	5,310,600
10 May 2023	0.3300	0.3350	0.3200	0.3300	0.3300	7,329,400
09 May 2023	0.2850	0.3300	0.2800	0.3300	0.3300	13,552,000
08 May 2023	0.2950	0.3000	0.2800	0.2850	0.2850	6,611,900
05 May 2023	0.3000	0.3050	0.2950	0.2950	0.2950	1,368,200
04 May 2023	0.3000	0.3050	0.3000	0.3000	0.3000	340,500
03 May 2023	0.3050	0.3100	0.3000	0.3000	0.3000	2,249,700
02 May 2023	0.2950	0.3100	0.2900	0.3050	0.3050	4,632,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,581.40-6.43(-0.02%)

CMC Crypto 200565.87-2.18(-0.38%)

Top Glove Corporation Bhd. (BVA.SI)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,581.40
-6.43(-0.02%)

CMC Crypto 200
565.87
-2.18(-0.38%)