Yahoo

Mail

Singapore markets close in 3 hours 12 minutes

Straits Times Index
3,128.95
-5.71(-0.18%)
Nikkei
28,820.54
+364.94(+1.28%)
Hang Seng
23,967.41
-16.25(-0.07%)
FTSE 100
7,339.90
+107.62(+1.49%)
BTC-USD
50,552.30
-490.59(-0.96%)
CMC Crypto 200
1,307.30
-13.98(-1.06%)

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7900

-0.0150

(-1.86%)

As of 01:38PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	0.8100	0.8100	0.7850	0.7900	0.7900	2,419,700
07 Dec 2021	0.8050	0.8350	0.7700	0.8050	0.8050	12,761,500
06 Dec 2021	0.8800	0.9000	0.8300	0.8350	0.8350	8,793,300
03 Dec 2021	0.9000	0.9100	0.8600	0.8650	0.8650	5,276,900
02 Dec 2021	0.9200	0.9350	0.8850	0.9100	0.9100	12,314,100
01 Dec 2021	0.9600	0.9750	0.8800	0.8950	0.8950	11,937,700
30 Nov 2021	1.0400	1.0400	0.8950	0.9550	0.9550	39,677,500
29 Nov 2021	0.8750	1.1000	0.8750	1.0400	1.0400	49,756,900
26 Nov 2021	0.7300	0.8500	0.7250	0.8350	0.8350	29,301,100
25 Nov 2021	0.7450	0.7450	0.7250	0.7250	0.7250	2,682,300
24 Nov 2021	0.7250	0.7500	0.7250	0.7350	0.7350	3,306,700
23 Nov 2021	0.7300	0.7400	0.6950	0.7250	0.7250	6,041,200
22 Nov 2021	0.7450	0.7550	0.7300	0.7300	0.7300	5,207,200
19 Nov 2021	0.7900	0.7900	0.7500	0.7650	0.7650	5,144,400
18 Nov 2021	0.8050	0.8050	0.7750	0.7850	0.7850	4,508,800
17 Nov 2021	0.7900	0.8100	0.7900	0.8100	0.8100	2,974,300
16 Nov 2021	0.8100	0.8200	0.7900	0.7950	0.7950	3,852,200
15 Nov 2021	0.7900	0.8300	0.7900	0.8050	0.8050	6,636,800
12 Nov 2021	0.7550	0.8100	0.7550	0.7850	0.7850	7,079,200
11 Nov 2021	0.7550	0.7600	0.7450	0.7500	0.7500	2,237,300
10 Nov 2021	0.7550	0.7750	0.7500	0.7550	0.7550	4,213,500
09 Nov 2021	0.7800	0.7850	0.7550	0.7550	0.7550	5,396,900
08 Nov 2021	0.8000	0.8050	0.7800	0.7850	0.7850	4,543,300
05 Nov 2021	0.8150	0.8250	0.8000	0.8100	0.8100	3,987,700
03 Nov 2021	0.8450	0.8500	0.8100	0.8150	0.8150	8,382,300
02 Nov 2021	0.8600	0.8650	0.8400	0.8450	0.8450	4,419,800
01 Nov 2021	0.8700	0.8800	0.8600	0.8650	0.8650	3,162,200
29 Oct 2021	0.8450	0.8800	0.8450	0.8800	0.8800	6,880,000
28 Oct 2021	0.8650	0.8650	0.8400	0.8450	0.8450	5,571,100
27 Oct 2021	0.8850	0.8850	0.8650	0.8650	0.8650	4,342,300
26 Oct 2021	0.8950	0.8950	0.8800	0.8850	0.8850	2,489,900
25 Oct 2021	0.8950	0.8950	0.8850	0.8950	0.8950	974,100
22 Oct 2021	0.8950	0.8950	0.8800	0.8900	0.8900	3,479,500
21 Oct 2021	0.9150	0.9150	0.8850	0.8950	0.8950	4,884,800
20 Oct 2021	0.8900	0.9200	0.8900	0.9150	0.9150	6,669,400
19 Oct 2021	0.9000	0.9000	0.8900	0.8900	0.8900	667,700
18 Oct 2021	0.8900	0.9050	0.8900	0.8900	0.8900	2,434,600
15 Oct 2021	0.9000	0.9050	0.8850	0.8900	0.8900	5,065,500
14 Oct 2021	0.9100	0.9150	0.9050	0.9050	0.9050	1,584,200
13 Oct 2021	0.9100	0.9250	0.8950	0.9150	0.9150	3,294,500
12 Oct 2021	0.9050	0.9100	0.8750	0.9100	0.9100	4,197,700
11 Oct 2021	0.9000	0.9100	0.9000	0.9100	0.9100	2,175,100
08 Oct 2021	0.8850	0.9200	0.8850	0.9000	0.9000	5,843,100
07 Oct 2021	0.8850	0.8950	0.8850	0.8850	0.8850	1,795,200
06 Oct 2021	0.8900	0.8950	0.8800	0.8900	0.8900	2,231,800
05 Oct 2021	0.8650	0.8900	0.8550	0.8900	0.8900	4,350,500
04 Oct 2021	0.8900	0.8950	0.8650	0.8750	0.8750	4,962,600
01 Oct 2021	0.9050	0.9200	0.8750	0.8800	0.8800	4,823,300
01 Oct 2021	0.016 Dividend
30 Sep 2021	0.9000	0.9400	0.8850	0.9100	0.8940	10,921,800
29 Sep 2021	0.9000	0.9050	0.8800	0.9000	0.8842	3,273,200
28 Sep 2021	0.8600	0.9050	0.8600	0.9000	0.8842	9,944,700
27 Sep 2021	0.8800	0.8800	0.8600	0.8650	0.8498	6,531,900
24 Sep 2021	0.8650	0.8950	0.8600	0.8750	0.8596	6,389,000
23 Sep 2021	0.9000	0.9050	0.8500	0.8600	0.8449	8,785,300
22 Sep 2021	0.8600	0.9100	0.8500	0.8950	0.8793	10,029,100
21 Sep 2021	0.9000	0.9000	0.8550	0.8650	0.8498	15,613,800
20 Sep 2021	0.9750	0.9800	0.9000	0.9100	0.8940	16,724,300
17 Sep 2021	1.0700	1.0700	0.9600	0.9950	0.9775	16,608,300
16 Sep 2021	1.0500	1.0800	1.0400	1.0700	1.0512	3,373,900
15 Sep 2021	1.0400	1.0500	1.0100	1.0400	1.0217	5,826,400
14 Sep 2021	1.0900	1.0900	1.0300	1.0400	1.0217	9,072,000
13 Sep 2021	1.1600	1.1600	1.0800	1.0900	1.0708	12,207,500
10 Sep 2021	1.1400	1.2300	1.1300	1.1300	1.1101	21,072,500
09 Sep 2021	1.1700	1.1700	1.1000	1.1200	1.1003	6,535,500
08 Sep 2021	1.2000	1.2000	1.1500	1.1700	1.1494	9,459,800
07 Sep 2021	1.2000	1.2200	1.2000	1.2100	1.1887	1,669,400
06 Sep 2021	1.2200	1.2300	1.2000	1.2100	1.1887	1,970,200
03 Sep 2021	1.2600	1.2600	1.2100	1.2200	1.1985	4,582,400
02 Sep 2021	1.2900	1.2900	1.2500	1.2600	1.2378	1,667,000
01 Sep 2021	1.2900	1.3000	1.2800	1.2900	1.2673	1,551,100
31 Aug 2021	1.2800	1.3000	1.2600	1.2900	1.2673	2,206,300
30 Aug 2021	1.2600	1.2900	1.2500	1.2800	1.2575	2,729,300
27 Aug 2021	1.2500	1.2800	1.2400	1.2500	1.2280	3,346,300
26 Aug 2021	1.2400	1.2700	1.2300	1.2500	1.2280	1,961,900
25 Aug 2021	1.2300	1.2700	1.2300	1.2400	1.2182	3,958,600
24 Aug 2021	1.2200	1.2400	1.2100	1.2300	1.2084	2,129,600
23 Aug 2021	1.2300	1.2300	1.2000	1.2100	1.1887	1,288,500
20 Aug 2021	1.2200	1.2200	1.2100	1.2200	1.1985	585,100
19 Aug 2021	1.2400	1.2500	1.2100	1.2200	1.1985	2,125,300
18 Aug 2021	1.2100	1.2600	1.2100	1.2400	1.2182	5,184,700
17 Aug 2021	1.1900	1.2200	1.1800	1.2100	1.1887	1,867,700
16 Aug 2021	1.2000	1.2000	1.1700	1.1900	1.1691	3,502,600
13 Aug 2021	1.2100	1.2200	1.2000	1.2100	1.1887	1,281,100
12 Aug 2021	1.2200	1.2400	1.2000	1.2100	1.1887	3,385,900
11 Aug 2021	1.2100	1.2300	1.2000	1.2000	1.1789	2,095,400
10 Aug 2021	1.2100	1.2300	1.2100	1.2100	1.1887	1,489,400
06 Aug 2021	1.2300	1.2400	1.1900	1.2000	1.1789	7,121,100
05 Aug 2021	1.2300	1.2500	1.2100	1.2200	1.1985	1,906,800
04 Aug 2021	1.2300	1.2300	1.2100	1.2300	1.2084	2,146,000
03 Aug 2021	1.2500	1.2500	1.2100	1.2300	1.2084	2,972,800
02 Aug 2021	1.2800	1.2800	1.2400	1.2600	1.2378	1,941,100
30 Jul 2021	1.2700	1.3000	1.2500	1.2700	1.2477	2,610,900
29 Jul 2021	1.2800	1.2900	1.2600	1.2700	1.2477	1,466,500
28 Jul 2021	1.2800	1.2900	1.2700	1.2700	1.2477	1,422,000
27 Jul 2021	1.3000	1.3000	1.2700	1.2900	1.2673	2,682,300
26 Jul 2021	1.3100	1.3300	1.2900	1.3100	1.2870	3,516,000
23 Jul 2021	1.3200	1.3500	1.3100	1.3100	1.2870	6,473,900
22 Jul 2021	1.3400	1.3500	1.3000	1.3200	1.2968	3,397,400
21 Jul 2021	1.2900	1.3400	1.2800	1.3300	1.3066	5,604,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,128.95-5.71(-0.18%)

Nikkei28,820.54+364.94(+1.28%)

Hang Seng23,967.41-16.25(-0.07%)

FTSE 1007,339.90+107.62(+1.49%)

BTC-USD50,552.30-490.59(-0.96%)

CMC Crypto 2001,307.30-13.98(-1.06%)

Top Glove Corporation Bhd. (BVA.SI)

Straits Times Index
3,128.95
-5.71(-0.18%)

Nikkei
28,820.54
+364.94(+1.28%)

Hang Seng
23,967.41
-16.25(-0.07%)

FTSE 100
7,339.90
+107.62(+1.49%)

BTC-USD
50,552.30
-490.59(-0.96%)

CMC Crypto 200
1,307.30
-13.98(-1.06%)