Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.23000.23500.23000.23500.2350644,900
21 Sept 20230.24000.24500.23000.23000.23004,283,100
20 Sept 20230.23000.24500.23000.24000.24004,300,100
19 Sept 20230.23500.24000.23000.23000.2300978,700
18 Sept 20230.23500.24000.23000.23000.23001,407,400
15 Sept 20230.23000.24000.23000.23500.23501,099,100
14 Sept 20230.23000.24500.23000.23000.23005,394,300
13 Sept 20230.23500.23500.22500.23000.230014,451,200
12 Sept 20230.23500.24000.23500.24000.2400562,800
11 Sept 20230.24000.24500.23500.23500.23501,701,600
08 Sept 20230.25000.25500.23500.24000.24002,993,900
07 Sept 20230.23000.26000.23000.25000.250016,560,600
06 Sept 20230.23500.23500.22500.23000.23002,719,200
05 Sept 20230.23000.23500.23000.23000.23005,675,600
04 Sept 20230.23500.24000.23500.23500.2350864,300
31 Aug 20230.24000.24000.23500.23500.23501,043,500
30 Aug 20230.23500.24500.23000.24000.24007,011,400
29 Aug 20230.24500.25000.23000.23500.23505,624,700
28 Aug 20230.24000.25000.24000.24000.24002,592,200
25 Aug 20230.24000.24000.23500.23500.2350362,100
24 Aug 20230.23500.24500.23500.24500.24502,596,800
23 Aug 20230.24500.24500.23500.23500.23501,242,800
22 Aug 20230.24000.25000.24000.24500.24503,284,800
21 Aug 20230.24000.24000.23500.23500.23501,184,100
18 Aug 20230.23500.24500.23500.24000.24001,616,600
17 Aug 20230.23500.24500.23500.23500.23502,757,400
16 Aug 20230.24000.24500.23500.24000.2400815,900
15 Aug 20230.24000.24500.24000.24500.2450176,600
14 Aug 20230.25000.25000.24000.24500.24501,341,800
11 Aug 20230.25500.25500.24000.24500.24505,084,000
10 Aug 20230.25500.26000.25000.25500.25502,243,800
08 Aug 20230.26000.26000.25500.26000.26001,238,900
07 Aug 20230.26000.26500.25500.25500.25501,614,200
04 Aug 20230.26500.26500.26000.26000.26001,435,400
03 Aug 20230.26500.27000.26000.26000.26002,421,700
02 Aug 20230.27500.27500.26500.26500.26502,695,100
01 Aug 20230.27000.27500.26500.27000.27002,105,700
31 Jul 20230.26000.27500.26000.26500.26503,778,300
28 Jul 20230.26000.26500.25500.26000.26002,573,300
27 Jul 20230.25000.26000.25000.25500.25502,040,400
26 Jul 20230.25000.25500.25000.25000.2500453,400
25 Jul 20230.25500.26000.25000.25000.25001,613,400
24 Jul 20230.25500.25500.25000.25000.2500684,000
21 Jul 20230.26500.26500.25000.25000.25003,472,900
20 Jul 20230.26500.26500.25500.26000.26001,343,400
19 Jul 20230.27000.27000.26000.26000.2600493,800
18 Jul 20230.27000.27500.26000.27000.27003,253,300
17 Jul 20230.25500.27000.25000.27000.27007,120,100
14 Jul 20230.25000.25500.24500.25500.25502,619,900
13 Jul 20230.24500.25500.24500.25000.25001,016,700
12 Jul 20230.25000.25000.24000.24500.24502,246,400
11 Jul 20230.25000.25000.24500.25000.25001,028,200
10 Jul 20230.24500.25500.24500.25000.25002,756,500
07 Jul 20230.24500.25000.24000.24500.2450819,700
06 Jul 20230.24500.25500.24000.25000.25002,771,300
05 Jul 20230.24500.25000.24000.24500.24501,896,000
04 Jul 20230.24500.25000.24000.24500.24501,991,400
03 Jul 20230.23500.25500.23500.24500.24505,693,500
30 Jun 20230.24000.24500.23000.23500.23505,793,100
28 Jun 20230.24500.24500.23500.23500.23501,594,000
27 Jun 20230.24000.25000.24000.24000.24003,924,200
26 Jun 20230.25000.25000.24000.24500.24505,616,000
23 Jun 20230.25000.25500.24500.25500.25504,093,600
22 Jun 20230.25500.25500.24500.25000.25007,414,200
21 Jun 20230.25000.26500.25000.25500.25503,516,200
20 Jun 20230.26500.26500.25000.25500.255011,552,300
19 Jun 20230.28500.28500.26000.26500.265014,681,600
16 Jun 20230.31500.33500.27000.28500.285016,817,800
15 Jun 20230.32000.32500.31000.31500.31503,050,300
14 Jun 20230.31500.32500.31500.32000.32001,264,900
13 Jun 20230.32000.32500.31000.31500.31502,925,100
12 Jun 20230.31500.32500.31500.31500.31502,492,400
09 Jun 20230.31500.32500.31000.31000.31003,094,900
08 Jun 20230.33000.33000.31000.31500.31503,280,800
07 Jun 20230.33000.33000.32500.32500.32502,147,700
06 Jun 20230.33000.33500.32500.33000.33002,528,400
05 Jun 20230.33500.33500.33000.33000.33001,083,900
01 Jun 20230.33500.33500.32500.33500.33502,585,200
31 May 20230.32500.34000.32500.34000.34002,895,500
30 May 20230.34500.35500.32500.33000.33007,951,500
29 May 20230.34000.34500.33000.34000.34002,514,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...