Singapore markets close in 5 hours 12 minutes

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4850-0.0050 (-1.02%)
As of 11:33AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.50000.50000.48000.48500.48501,730,700
13 May 20220.48000.50000.47500.49000.49003,100,500
12 May 20220.49000.49000.47000.47500.47503,814,500
11 May 20220.49500.50500.49000.49500.49502,749,600
10 May 20220.50500.50500.49500.50000.50003,627,800
09 May 20220.51500.51500.50000.51000.51002,472,900
06 May 20220.52500.52500.51000.51000.51002,227,600
05 May 20220.53000.55000.53000.53000.53004,606,700
04 May 20220.53000.53500.52500.52500.52501,990,000
29 Apr 20220.53500.53500.53000.53000.53001,804,800
28 Apr 20220.54000.54000.53000.53500.53504,290,400
27 Apr 20220.54000.55000.54000.54000.54003,566,000
26 Apr 20220.54500.55500.54000.54500.54503,494,700
25 Apr 20220.54500.55000.54000.54500.54502,709,800
22 Apr 20220.55000.56000.54500.55000.55003,402,100
21 Apr 20220.55500.56000.54500.55000.55004,563,200
20 Apr 20220.56500.57500.55500.56000.56004,708,700
19 Apr 20220.56500.57500.55500.56000.56004,342,000
18 Apr 20220.57500.57500.56000.56500.56506,856,800
14 Apr 20220.58000.59000.57500.58000.58007,181,100
13 Apr 20220.59000.60000.58000.58000.58008,173,500
12 Apr 20220.61500.61500.59000.59000.59007,347,300
11 Apr 20220.63500.64000.61000.61500.61503,659,600
08 Apr 20220.63000.64000.63000.63000.63002,805,900
07 Apr 20220.63500.64000.62500.63000.63002,922,100
06 Apr 20220.64500.65000.63000.64000.64002,300,400
05 Apr 20220.66000.66000.64000.65000.65002,982,200
04 Apr 20220.65500.67500.65000.65500.65509,321,500
01 Apr 20220.61500.65500.61000.65000.650014,165,900
31 Mar 20220.62000.63500.61500.62000.62006,933,000
30 Mar 20220.59500.62000.59500.61500.61507,687,600
29 Mar 20220.60000.60000.59000.59000.59001,465,000
28 Mar 20220.60000.60500.58500.59500.59503,440,000
25 Mar 20220.59500.60500.59500.60000.60003,973,000
24 Mar 20220.61000.61500.59000.59500.59504,618,800
23 Mar 20220.60000.61500.60000.61000.61006,500,200
22 Mar 20220.59500.60500.58500.60000.60004,542,900
21 Mar 20220.59500.60500.57500.60000.60004,977,700
18 Mar 20220.61000.61500.58500.59000.59006,123,600
17 Mar 20220.57000.62500.57000.61000.610016,156,500
16 Mar 20220.57000.58000.56500.56500.56503,830,200
15 Mar 20220.56500.58500.56000.57500.57507,576,200
14 Mar 20220.54500.58500.54500.56500.56509,789,700
11 Mar 20220.56000.56000.54500.54500.54504,308,900
10 Mar 20220.55000.56000.54000.56000.56004,652,100
09 Mar 20220.60000.60500.54000.55500.555017,264,300
08 Mar 20220.62000.62000.59000.59500.59509,763,900
07 Mar 20220.63500.63500.59500.62000.62008,632,500
04 Mar 20220.65000.65000.63500.64000.64005,189,600
03 Mar 20220.65500.66500.64500.65500.65503,578,200
02 Mar 20220.66000.67000.65500.65500.65503,229,400
01 Mar 20220.64500.67500.64500.66000.66006,483,200
28 Feb 20220.65000.65500.64000.64000.64004,712,700
25 Feb 20220.64000.65500.64000.65000.65004,196,400
24 Feb 20220.67000.67000.62500.64000.64009,249,000
23 Feb 20220.66000.68000.66000.67000.670010,801,700
22 Feb 20220.67000.67000.65500.66000.66005,075,800
21 Feb 20220.67000.67500.66500.67000.67004,830,700
18 Feb 20220.66500.67500.66500.67500.67506,680,400
17 Feb 20220.68000.68000.66000.66500.66507,182,900
16 Feb 20220.68000.69000.67500.67500.67502,856,800
15 Feb 20220.67500.68500.67000.67500.67503,365,500
14 Feb 20220.68000.68500.67500.67500.67504,011,600
11 Feb 20220.69500.70500.68500.68500.68506,513,200
10 Feb 20220.69500.71500.68500.69500.69508,610,300
09 Feb 20220.72000.72500.69000.70000.70008,292,300
08 Feb 20220.75500.75500.72000.73000.73004,526,800
07 Feb 20220.70500.78500.70500.75000.750015,757,900
04 Feb 20220.68500.70000.67000.69500.69505,563,700
03 Feb 20220.70000.70000.68500.69000.69003,419,600
31 Jan 20220.68000.70000.68000.69500.69503,353,300
28 Jan 20220.67000.68500.66500.68000.68002,951,600
27 Jan 20220.67000.67500.65000.67000.67003,396,100
26 Jan 20220.65500.68500.65500.66500.66506,213,200
25 Jan 20220.67000.67500.65000.65000.65007,107,600
24 Jan 20220.69000.69500.66500.66500.66506,511,300
21 Jan 20220.70500.70500.68500.69000.69004,556,600
20 Jan 20220.71500.72000.70000.70500.70503,901,300
19 Jan 20220.73500.74000.71000.71000.71006,527,600
18 Jan 20220.74500.75000.73500.73500.73502,234,100
17 Jan 20220.74500.75500.74500.75000.75001,770,100
14 Jan 20220.77000.77000.74000.75500.75505,011,500
13 Jan 20220.77500.78000.75500.77000.77004,513,800
12 Jan 20220.78000.79000.77000.77500.77502,760,500
11 Jan 20220.80000.80500.78000.78500.78502,941,200
10 Jan 20220.80000.81000.79500.80500.80503,166,000
07 Jan 20220.79000.79500.78000.79500.79504,090,800
06 Jan 20220.78500.81500.78000.78500.78506,038,400
05 Jan 20220.76500.80500.76000.78500.785013,592,100
04 Jan 20220.78000.78000.75000.76000.76004,830,400
03 Jan 20220.78500.79000.77000.77500.77505,145,600
31 Dec 20210.78000.79000.76500.77000.77002,723,300
30 Dec 20210.77500.79000.77500.78500.78503,957,400
29 Dec 20210.76000.79500.76000.77000.77006,256,800
28 Dec 20210.74000.76500.73000.76000.760010,554,400
27 Dec 20210.70500.74500.70500.73500.735011,252,600
24 Dec 20210.69000.70000.68500.70000.70002,113,800
24 Dec 20210.012 Dividend
23 Dec 20210.71000.71500.69000.69500.68304,580,600
22 Dec 20210.68000.72000.67500.71000.69777,594,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...