Singapore markets closed

Top Glove Corporation Bhd. (BVA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1840-0.0070 (-3.66%)
At close: 05:15PM SGT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.19100.19100.18300.18400.18406,895,900
27 Sept 20220.19700.20000.18900.19100.19107,758,000
26 Sept 20220.20500.20500.19600.19600.19604,012,900
23 Sept 20220.19700.20500.19500.20000.20006,010,700
22 Sept 20220.20000.20500.19500.19600.19608,794,300
21 Sept 20220.21000.21500.20000.20000.20009,016,600
20 Sept 20220.22000.22000.21000.21500.215010,163,800
19 Sept 20220.23500.23500.21500.22000.22006,868,300
16 Sept 20220.24000.24000.23500.23500.23501,461,700
15 Sept 20220.24500.25000.24000.24000.24003,849,200
14 Sept 20220.24500.25000.24500.24500.24504,488,300
13 Sept 20220.25000.25500.24500.24500.24502,188,000
12 Sept 20220.25000.25500.25000.25500.25501,740,900
09 Sept 20220.24500.25000.24500.24500.24501,165,300
08 Sept 20220.24500.25000.24500.24500.24501,207,700
07 Sept 20220.24500.25000.24000.24500.245011,981,200
06 Sept 20220.25000.25500.24500.24500.24503,334,500
05 Sept 20220.25500.25500.25000.25000.25001,781,800
02 Sept 20220.25000.25500.25000.25000.25002,112,400
01 Sept 20220.25000.25500.24500.25000.25001,575,800
31 Aug 20220.25000.25500.25000.25500.25501,352,000
30 Aug 20220.25500.25500.24000.25000.25006,937,400
29 Aug 20220.25500.25500.25000.25000.25003,647,000
26 Aug 20220.26000.26500.25500.25500.25501,554,300
25 Aug 20220.26000.26500.25500.25500.25503,355,100
24 Aug 20220.26500.26500.25500.25500.25501,825,300
23 Aug 20220.26000.26500.25500.26000.26003,364,500
22 Aug 20220.26500.27000.26000.26000.26004,167,800
19 Aug 20220.26500.27500.26500.26500.26505,796,300
18 Aug 20220.26500.27000.26000.26500.26503,762,000
17 Aug 20220.26500.26500.25500.26000.26004,380,400
16 Aug 20220.25500.26500.25000.26000.260010,170,500
15 Aug 20220.27000.27000.25000.25000.250013,618,300
12 Aug 20220.29500.29500.27500.27500.275010,230,200
11 Aug 20220.30500.30500.29000.29500.29509,807,300
10 Aug 20220.31000.31000.29500.30500.305012,613,200
08 Aug 20220.31000.31500.30500.31000.31002,308,200
05 Aug 20220.31000.32000.30500.31000.31005,653,900
04 Aug 20220.30500.31000.30500.30500.30502,358,800
03 Aug 20220.30500.30500.30000.30000.30002,093,900
02 Aug 20220.30000.31500.30000.30000.30004,032,600
01 Aug 20220.30500.30500.30000.30500.30502,191,600
29 Jul 20220.30500.30500.30000.30000.30002,953,900
28 Jul 20220.31500.31500.30500.30500.30504,225,900
27 Jul 20220.31500.31500.31000.31000.31001,151,200
26 Jul 20220.31500.31500.31000.31000.31002,447,100
25 Jul 20220.32000.32500.31000.31500.31506,358,500
22 Jul 20220.31500.32000.31000.31500.31503,313,700
21 Jul 20220.32000.32000.31000.31000.31002,800,700
20 Jul 20220.32000.32000.31000.32000.32002,354,400
19 Jul 20220.32500.32500.31500.32000.32003,199,000
18 Jul 20220.32000.33000.32000.32000.32003,493,600
15 Jul 20220.32500.32500.31500.31500.31502,773,900
14 Jul 20220.32000.33000.32000.32000.32002,267,100
13 Jul 20220.32500.33000.31500.32000.32003,275,900
12 Jul 20220.31500.34000.31000.32500.32509,778,000
08 Jul 20220.31500.32000.31000.31500.31502,357,700
07 Jul 20220.30000.32000.30000.31500.31507,699,100
06 Jul 20220.30500.31000.29500.30000.30004,131,900
05 Jul 20220.31000.31500.30000.30000.30004,880,200
04 Jul 20220.32000.32000.31000.31000.31003,439,500
01 Jul 20220.33500.33500.31500.32000.32004,572,100
30 Jun 20220.35500.36000.33000.33000.33007,285,400
29 Jun 20220.33000.36000.33000.35500.35509,009,100
28 Jun 20220.32500.33000.32500.33000.33003,182,700
27 Jun 20220.33500.34000.32500.32500.32502,906,200
24 Jun 20220.33000.34500.32500.33500.33504,606,800
23 Jun 20220.32500.33500.31500.33000.33005,384,700
22 Jun 20220.34500.36000.32000.32500.32508,507,900
21 Jun 20220.31500.35000.31500.34000.34006,963,400
20 Jun 20220.31500.32500.31000.31500.31502,685,500
17 Jun 20220.30500.32000.30000.32000.32003,782,700
16 Jun 20220.32500.33000.30500.30500.30504,984,800
15 Jun 20220.32500.33000.32000.32500.32504,467,600
14 Jun 20220.33000.33500.32000.32500.32506,373,200
13 Jun 20220.35000.35000.32500.33000.33008,067,500
10 Jun 20220.38000.38000.35500.36000.36009,853,900
09 Jun 20220.38000.40000.37500.38500.38507,141,900
08 Jun 20220.40000.40000.38000.38000.38008,088,900
07 Jun 20220.40500.41000.39500.40000.40004,735,000
06 Jun 20220.39500.41000.39000.40500.40505,667,300
03 Jun 20220.40500.40500.39000.39000.39005,997,200
02 Jun 20220.43500.43500.40500.40500.40508,885,900
01 Jun 20220.43500.44000.43000.43000.43001,873,000
31 May 20220.43500.44000.43000.43500.43503,260,700
30 May 20220.44000.44000.43000.43500.43502,481,400
27 May 20220.43500.44500.43000.44000.44002,559,600
26 May 20220.44000.44500.42500.43500.43504,274,200
25 May 20220.44500.44500.44000.44000.44001,893,100
24 May 20220.47500.47500.44000.44500.44505,132,300
23 May 20220.47000.48500.47000.47000.47005,209,400
20 May 20220.46500.46500.45500.46500.46503,603,100
19 May 20220.48000.48000.46000.46500.46503,668,100
18 May 20220.49000.49000.48000.48500.48501,607,600
17 May 20220.50000.50000.48000.48500.48502,117,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...