Singapore markets close in 3 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.81000.81000.78500.79000.79002,419,700
07 Dec 20210.80500.83500.77000.80500.805012,761,500
06 Dec 20210.88000.90000.83000.83500.83508,793,300
03 Dec 20210.90000.91000.86000.86500.86505,276,900
02 Dec 20210.92000.93500.88500.91000.910012,314,100
01 Dec 20210.96000.97500.88000.89500.895011,937,700
30 Nov 20211.04001.04000.89500.95500.955039,677,500
29 Nov 20210.87501.10000.87501.04001.040049,756,900
26 Nov 20210.73000.85000.72500.83500.835029,301,100
25 Nov 20210.74500.74500.72500.72500.72502,682,300
24 Nov 20210.72500.75000.72500.73500.73503,306,700
23 Nov 20210.73000.74000.69500.72500.72506,041,200
22 Nov 20210.74500.75500.73000.73000.73005,207,200
19 Nov 20210.79000.79000.75000.76500.76505,144,400
18 Nov 20210.80500.80500.77500.78500.78504,508,800
17 Nov 20210.79000.81000.79000.81000.81002,974,300
16 Nov 20210.81000.82000.79000.79500.79503,852,200
15 Nov 20210.79000.83000.79000.80500.80506,636,800
12 Nov 20210.75500.81000.75500.78500.78507,079,200
11 Nov 20210.75500.76000.74500.75000.75002,237,300
10 Nov 20210.75500.77500.75000.75500.75504,213,500
09 Nov 20210.78000.78500.75500.75500.75505,396,900
08 Nov 20210.80000.80500.78000.78500.78504,543,300
05 Nov 20210.81500.82500.80000.81000.81003,987,700
03 Nov 20210.84500.85000.81000.81500.81508,382,300
02 Nov 20210.86000.86500.84000.84500.84504,419,800
01 Nov 20210.87000.88000.86000.86500.86503,162,200
29 Oct 20210.84500.88000.84500.88000.88006,880,000
28 Oct 20210.86500.86500.84000.84500.84505,571,100
27 Oct 20210.88500.88500.86500.86500.86504,342,300
26 Oct 20210.89500.89500.88000.88500.88502,489,900
25 Oct 20210.89500.89500.88500.89500.8950974,100
22 Oct 20210.89500.89500.88000.89000.89003,479,500
21 Oct 20210.91500.91500.88500.89500.89504,884,800
20 Oct 20210.89000.92000.89000.91500.91506,669,400
19 Oct 20210.90000.90000.89000.89000.8900667,700
18 Oct 20210.89000.90500.89000.89000.89002,434,600
15 Oct 20210.90000.90500.88500.89000.89005,065,500
14 Oct 20210.91000.91500.90500.90500.90501,584,200
13 Oct 20210.91000.92500.89500.91500.91503,294,500
12 Oct 20210.90500.91000.87500.91000.91004,197,700
11 Oct 20210.90000.91000.90000.91000.91002,175,100
08 Oct 20210.88500.92000.88500.90000.90005,843,100
07 Oct 20210.88500.89500.88500.88500.88501,795,200
06 Oct 20210.89000.89500.88000.89000.89002,231,800
05 Oct 20210.86500.89000.85500.89000.89004,350,500
04 Oct 20210.89000.89500.86500.87500.87504,962,600
01 Oct 20210.90500.92000.87500.88000.88004,823,300
01 Oct 20210.016 Dividend
30 Sep 20210.90000.94000.88500.91000.894010,921,800
29 Sep 20210.90000.90500.88000.90000.88423,273,200
28 Sep 20210.86000.90500.86000.90000.88429,944,700
27 Sep 20210.88000.88000.86000.86500.84986,531,900
24 Sep 20210.86500.89500.86000.87500.85966,389,000
23 Sep 20210.90000.90500.85000.86000.84498,785,300
22 Sep 20210.86000.91000.85000.89500.879310,029,100
21 Sep 20210.90000.90000.85500.86500.849815,613,800
20 Sep 20210.97500.98000.90000.91000.894016,724,300
17 Sep 20211.07001.07000.96000.99500.977516,608,300
16 Sep 20211.05001.08001.04001.07001.05123,373,900
15 Sep 20211.04001.05001.01001.04001.02175,826,400
14 Sep 20211.09001.09001.03001.04001.02179,072,000
13 Sep 20211.16001.16001.08001.09001.070812,207,500
10 Sep 20211.14001.23001.13001.13001.110121,072,500
09 Sep 20211.17001.17001.10001.12001.10036,535,500
08 Sep 20211.20001.20001.15001.17001.14949,459,800
07 Sep 20211.20001.22001.20001.21001.18871,669,400
06 Sep 20211.22001.23001.20001.21001.18871,970,200
03 Sep 20211.26001.26001.21001.22001.19854,582,400
02 Sep 20211.29001.29001.25001.26001.23781,667,000
01 Sep 20211.29001.30001.28001.29001.26731,551,100
31 Aug 20211.28001.30001.26001.29001.26732,206,300
30 Aug 20211.26001.29001.25001.28001.25752,729,300
27 Aug 20211.25001.28001.24001.25001.22803,346,300
26 Aug 20211.24001.27001.23001.25001.22801,961,900
25 Aug 20211.23001.27001.23001.24001.21823,958,600
24 Aug 20211.22001.24001.21001.23001.20842,129,600
23 Aug 20211.23001.23001.20001.21001.18871,288,500
20 Aug 20211.22001.22001.21001.22001.1985585,100
19 Aug 20211.24001.25001.21001.22001.19852,125,300
18 Aug 20211.21001.26001.21001.24001.21825,184,700
17 Aug 20211.19001.22001.18001.21001.18871,867,700
16 Aug 20211.20001.20001.17001.19001.16913,502,600
13 Aug 20211.21001.22001.20001.21001.18871,281,100
12 Aug 20211.22001.24001.20001.21001.18873,385,900
11 Aug 20211.21001.23001.20001.20001.17892,095,400
10 Aug 20211.21001.23001.21001.21001.18871,489,400
06 Aug 20211.23001.24001.19001.20001.17897,121,100
05 Aug 20211.23001.25001.21001.22001.19851,906,800
04 Aug 20211.23001.23001.21001.23001.20842,146,000
03 Aug 20211.25001.25001.21001.23001.20842,972,800
02 Aug 20211.28001.28001.24001.26001.23781,941,100
30 Jul 20211.27001.30001.25001.27001.24772,610,900
29 Jul 20211.28001.29001.26001.27001.24771,466,500
28 Jul 20211.28001.29001.27001.27001.24771,422,000
27 Jul 20211.30001.30001.27001.29001.26732,682,300
26 Jul 20211.31001.33001.29001.31001.28703,516,000
23 Jul 20211.32001.35001.31001.31001.28706,473,900
22 Jul 20211.34001.35001.30001.32001.29683,397,400
21 Jul 20211.29001.34001.28001.33001.30665,604,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...