Mail

BVA.SI - Top Glove Corporation Bhd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.3300	0.3450	0.3300	0.3400	0.3400	3,366,000
25 May 2023	0.3450	0.3500	0.3250	0.3250	0.3250	5,617,100
24 May 2023	0.3550	0.3600	0.3450	0.3450	0.3450	3,695,300
23 May 2023	0.3550	0.3650	0.3500	0.3500	0.3500	3,931,000
22 May 2023	0.3550	0.3650	0.3400	0.3600	0.3600	9,064,300
19 May 2023	0.3450	0.3600	0.3400	0.3500	0.3500	10,353,500
18 May 2023	0.3200	0.3500	0.3200	0.3450	0.3450	10,737,800
17 May 2023	0.3250	0.3300	0.3150	0.3250	0.3250	3,920,400
16 May 2023	0.3150	0.3350	0.3150	0.3300	0.3300	5,164,000
15 May 2023	0.3150	0.3150	0.3100	0.3100	0.3100	1,594,300
12 May 2023	0.3100	0.3250	0.3050	0.3200	0.3200	3,393,900
11 May 2023	0.3300	0.3300	0.3150	0.3150	0.3150	5,310,600
10 May 2023	0.3300	0.3350	0.3200	0.3300	0.3300	7,329,400
09 May 2023	0.2850	0.3300	0.2800	0.3300	0.3300	13,552,000
08 May 2023	0.2950	0.3000	0.2800	0.2850	0.2850	6,611,900
05 May 2023	0.3000	0.3050	0.2950	0.2950	0.2950	1,368,200
04 May 2023	0.3000	0.3050	0.3000	0.3000	0.3000	340,500
03 May 2023	0.3050	0.3100	0.3000	0.3000	0.3000	2,249,700
02 May 2023	0.2950	0.3100	0.2900	0.3050	0.3050	4,632,500
28 Apr 2023	0.2900	0.2950	0.2850	0.2950	0.2950	1,857,800
27 Apr 2023	0.3050	0.3100	0.2900	0.2950	0.2950	4,919,600
26 Apr 2023	0.3000	0.3050	0.3000	0.3000	0.3000	707,500
25 Apr 2023	0.3050	0.3100	0.3000	0.3050	0.3050	3,320,400
24 Apr 2023	0.3000	0.3100	0.3000	0.3000	0.3000	2,227,300
21 Apr 2023	0.3100	0.3100	0.3000	0.3050	0.3050	2,684,600
20 Apr 2023	0.3100	0.3150	0.3050	0.3100	0.3100	1,397,700
19 Apr 2023	0.3250	0.3250	0.3050	0.3050	0.3050	5,308,600
18 Apr 2023	0.3200	0.3250	0.3100	0.3200	0.3200	9,956,200
17 Apr 2023	0.3350	0.3450	0.3100	0.3200	0.3200	19,658,300
14 Apr 2023	0.3450	0.3450	0.3300	0.3300	0.3300	4,951,500
13 Apr 2023	0.3300	0.3500	0.3300	0.3400	0.3400	14,344,100
12 Apr 2023	0.3450	0.3500	0.3250	0.3350	0.3350	17,350,400
11 Apr 2023	0.3500	0.3500	0.3400	0.3500	0.3500	18,106,400
10 Apr 2023	0.3200	0.3500	0.3200	0.3500	0.3500	24,539,400
06 Apr 2023	0.3100	0.3150	0.3000	0.3100	0.3100	11,295,300
05 Apr 2023	0.2950	0.3150	0.2950	0.3100	0.3100	13,456,800
04 Apr 2023	0.2950	0.3000	0.2900	0.3000	0.3000	4,604,100
03 Apr 2023	0.2900	0.3000	0.2800	0.2950	0.2950	5,228,400
31 Mar 2023	0.2900	0.2950	0.2800	0.2850	0.2850	4,303,300
30 Mar 2023	0.3000	0.3000	0.2850	0.2850	0.2850	7,764,400
29 Mar 2023	0.2900	0.3050	0.2850	0.3000	0.3000	8,360,600
28 Mar 2023	0.2900	0.3000	0.2850	0.2850	0.2850	2,265,900
27 Mar 2023	0.2850	0.2900	0.2750	0.2900	0.2900	4,596,300
24 Mar 2023	0.3100	0.3150	0.2800	0.2800	0.2800	13,314,700
23 Mar 2023	0.2800	0.3150	0.2800	0.3100	0.3100	23,292,100
22 Mar 2023	0.2850	0.2950	0.2800	0.2850	0.2850	9,961,000
21 Mar 2023	0.2700	0.2900	0.2550	0.2850	0.2850	24,435,500
20 Mar 2023	0.2550	0.2700	0.2550	0.2650	0.2650	17,473,500
17 Mar 2023	0.2400	0.2550	0.2350	0.2550	0.2550	9,558,400
16 Mar 2023	0.2050	0.2450	0.2000	0.2350	0.2350	12,651,600
15 Mar 2023	0.2050	0.2100	0.2050	0.2050	0.2050	733,600
14 Mar 2023	0.2100	0.2100	0.2000	0.2000	0.2000	1,963,500
13 Mar 2023	0.2050	0.2100	0.2050	0.2050	0.2050	2,013,400
10 Mar 2023	0.2150	0.2150	0.2050	0.2050	0.2050	2,301,900
09 Mar 2023	0.2050	0.2200	0.2000	0.2100	0.2100	3,488,600
08 Mar 2023	0.2100	0.2100	0.2000	0.2050	0.2050	4,792,700
07 Mar 2023	0.2200	0.2200	0.2100	0.2100	0.2100	1,819,600
06 Mar 2023	0.2200	0.2200	0.2150	0.2150	0.2150	401,700
03 Mar 2023	0.2150	0.2250	0.2100	0.2200	0.2200	2,864,200
02 Mar 2023	0.2200	0.2200	0.2100	0.2150	0.2150	4,087,200
01 Mar 2023	0.2250	0.2300	0.2100	0.2200	0.2200	6,677,700
28 Feb 2023	0.2350	0.2350	0.2250	0.2250	0.2250	1,129,000
27 Feb 2023	0.2350	0.2350	0.2300	0.2300	0.2300	1,738,200
24 Feb 2023	0.2400	0.2400	0.2250	0.2350	0.2350	5,128,900
23 Feb 2023	0.2500	0.2500	0.2350	0.2350	0.2350	2,650,500
22 Feb 2023	0.2450	0.2500	0.2400	0.2400	0.2400	1,364,800
21 Feb 2023	0.2500	0.2500	0.2450	0.2500	0.2500	850,100
20 Feb 2023	0.2450	0.2550	0.2450	0.2500	0.2500	2,920,900
17 Feb 2023	0.2500	0.2500	0.2400	0.2500	0.2500	3,616,500
16 Feb 2023	0.2350	0.2550	0.2350	0.2450	0.2450	5,947,400
15 Feb 2023	0.2300	0.2400	0.2300	0.2300	0.2300	3,933,200
14 Feb 2023	0.2350	0.2400	0.2300	0.2300	0.2300	3,105,500
13 Feb 2023	0.2450	0.2450	0.2300	0.2300	0.2300	6,115,300
10 Feb 2023	0.2600	0.2600	0.2450	0.2450	0.2450	4,228,700
09 Feb 2023	0.2550	0.2550	0.2500	0.2550	0.2550	1,051,800
08 Feb 2023	0.2600	0.2600	0.2550	0.2550	0.2550	1,667,900
07 Feb 2023	0.2600	0.2600	0.2550	0.2550	0.2550	1,112,500
06 Feb 2023	0.2600	0.2650	0.2550	0.2550	0.2550	1,299,800
03 Feb 2023	0.2600	0.2650	0.2600	0.2600	0.2600	964,300
02 Feb 2023	0.2650	0.2650	0.2550	0.2600	0.2600	12,786,700
01 Feb 2023	0.2600	0.2700	0.2600	0.2600	0.2600	2,220,200
31 Jan 2023	0.2750	0.2750	0.2600	0.2600	0.2600	4,580,900
30 Jan 2023	0.2800	0.2850	0.2700	0.2700	0.2700	2,104,000
27 Jan 2023	0.2850	0.2850	0.2750	0.2800	0.2800	5,685,900
26 Jan 2023	0.2650	0.2850	0.2650	0.2850	0.2850	9,027,000
25 Jan 2023	0.2700	0.2750	0.2650	0.2700	0.2700	624,900
20 Jan 2023	0.2750	0.2800	0.2650	0.2700	0.2700	2,201,500
19 Jan 2023	0.2650	0.2800	0.2650	0.2750	0.2750	5,628,800
18 Jan 2023	0.2650	0.2700	0.2650	0.2700	0.2700	3,254,500
17 Jan 2023	0.2700	0.2750	0.2650	0.2700	0.2700	4,642,600
16 Jan 2023	0.2550	0.2700	0.2550	0.2700	0.2700	8,527,100
13 Jan 2023	0.2600	0.2600	0.2500	0.2500	0.2500	3,012,000
12 Jan 2023	0.2600	0.2650	0.2550	0.2550	0.2550	3,038,700
11 Jan 2023	0.2600	0.2650	0.2550	0.2550	0.2550	2,571,600
10 Jan 2023	0.2700	0.2700	0.2500	0.2600	0.2600	7,330,900
09 Jan 2023	0.2750	0.2800	0.2600	0.2700	0.2700	4,556,500
06 Jan 2023	0.2800	0.2800	0.2700	0.2700	0.2700	5,625,300
05 Jan 2023	0.2650	0.2800	0.2600	0.2800	0.2800	9,077,800
04 Jan 2023	0.2650	0.2700	0.2600	0.2600	0.2600	4,422,500
03 Jan 2023	0.2750	0.2800	0.2600	0.2600	0.2600	6,562,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...