F10.SI - F J Benjamin Holdings Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.02100.02100.02100.02100.0210225,600
05 Jun 20230.02100.02100.02100.02100.0210870,000
01 Jun 20230.02000.02000.02000.02000.020015,100
31 May 20230.02100.02100.02100.02100.0210549,000
30 May 20230.02000.02100.02000.02100.0210200,000
29 May 20230.02100.02100.02100.02100.0210918,900
26 May 20230.02100.02100.02100.02100.0210-
25 May 20230.02100.02100.02100.02100.02101,582,100
24 May 20230.02100.02100.02100.02100.021050,000
23 May 20230.02200.02200.02200.02200.02202,061,300
22 May 20230.02100.02100.02100.02100.0210322,100
19 May 20230.02100.02100.02100.02100.0210-
18 May 20230.02100.02100.02100.02100.0210100,000
17 May 20230.02100.02100.02100.02100.0210622,100
16 May 20230.02100.02100.02100.02100.0210725,700
15 May 20230.02100.02100.02100.02100.0210543,100
12 May 20230.02200.02200.02100.02100.0210390,000
11 May 20230.02100.02200.02100.02100.0210197,000
10 May 20230.02200.02300.02100.02200.02201,649,600
09 May 20230.02200.02300.02100.02100.02101,728,800
08 May 20230.02200.02200.02200.02200.0220-
05 May 20230.02200.02200.02100.02200.02201,506,700
04 May 20230.02200.02300.02200.02300.02301,756,400
03 May 20230.02200.02200.02200.02200.0220350,200
02 May 20230.02200.02300.02200.02200.02203,492,500
28 Apr 20230.02300.02300.02300.02300.02301,000
27 Apr 20230.02300.02400.02200.02300.02303,932,500
26 Apr 20230.02200.02400.02200.02300.02304,643,700
25 Apr 20230.02200.02200.02200.02200.0220769,300
24 Apr 20230.02200.02200.02200.02200.02201,331,500
21 Apr 20230.02200.02200.02200.02200.0220-
20 Apr 20230.02200.02200.02200.02200.02201,500,000
19 Apr 20230.02200.02300.02200.02200.0220559,900
18 Apr 20230.02200.02200.02200.02200.0220600,000
17 Apr 20230.02400.02400.02200.02300.023012,572,900
14 Apr 20230.02100.02100.02100.02100.021010,000
13 Apr 20230.02100.02100.02100.02100.0210200,100
12 Apr 20230.02100.02100.02100.02100.0210400,000
11 Apr 20230.02100.02100.02100.02100.0210220,000
10 Apr 20230.02100.02100.02100.02100.0210-
06 Apr 20230.02200.02200.02100.02100.0210771,100
05 Apr 20230.02200.02200.02200.02200.0220-
04 Apr 20230.02200.02200.02100.02200.02202,768,200
03 Apr 20230.02300.02300.02100.02100.0210250,100
31 Mar 20230.02100.02100.02100.02100.0210-
30 Mar 20230.02300.02300.02100.02100.021015,100
29 Mar 20230.02200.02300.02100.02300.02301,623,000
28 Mar 20230.02100.02200.02100.02200.0220247,900
27 Mar 20230.02000.02200.02000.02000.0200700,200
24 Mar 20230.02100.02100.02100.02100.0210450,000
23 Mar 20230.02100.02200.02100.02200.02201,000,100
22 Mar 20230.02100.02200.02100.02200.0220678,800
21 Mar 20230.02100.02100.02100.02100.0210100,000
20 Mar 20230.02100.02100.02000.02000.0200205,000
17 Mar 20230.02100.02100.02100.02100.0210546,000
16 Mar 20230.02100.02100.02100.02100.0210-
15 Mar 20230.02100.02100.02100.02100.0210-
14 Mar 20230.02100.02100.02100.02100.0210320,000
13 Mar 20230.02100.02100.02100.02100.02101,149,000
10 Mar 20230.02100.02100.02100.02100.0210-
09 Mar 20230.02100.02100.02100.02100.02105,000
08 Mar 20230.02100.02200.02100.02200.0220360,400
07 Mar 20230.02100.02200.02100.02200.0220568,000
06 Mar 20230.02100.02200.02000.02200.02201,092,000
03 Mar 20230.02100.02200.02100.02200.0220251,900
02 Mar 20230.02200.02200.02100.02100.0210520,000
01 Mar 20230.02100.02200.02100.02100.02101,199,200
28 Feb 20230.02200.02200.02100.02100.02101,080,000
27 Feb 20230.02100.02100.02100.02100.0210-
24 Feb 20230.02100.02200.02100.02100.0210771,300
23 Feb 20230.02200.02200.02100.02100.02102,570,500
22 Feb 20230.02200.02300.02100.02100.02103,051,500
21 Feb 20230.02200.02200.02200.02200.02205,183,100
20 Feb 20230.02300.02300.02200.02300.0230871,800
17 Feb 20230.02300.02300.02200.02300.02309,154,100
16 Feb 20230.02300.02400.02300.02300.02307,881,900
15 Feb 20230.02300.02300.02300.02300.0230225,000
14 Feb 20230.02400.02400.02300.02300.023013,239,300
13 Feb 20230.02500.02500.02400.02500.02502,621,100
10 Feb 20230.02700.02700.02500.02500.02505,763,000
09 Feb 20230.02800.02800.02600.02700.0270325,200
08 Feb 20230.02700.02800.02700.02700.02701,440,200
07 Feb 20230.02700.02800.02600.02700.02702,369,500
06 Feb 20230.02600.02600.02600.02600.0260798,200
03 Feb 20230.02500.02600.02500.02500.02501,186,000
02 Feb 20230.02500.02600.02500.02500.02501,487,400
01 Feb 20230.02600.02600.02600.02600.0260-
31 Jan 20230.02600.02700.02500.02600.0260375,000
30 Jan 20230.02600.02800.02600.02600.02601,430,000
27 Jan 20230.02500.02800.02500.02600.02606,220,700
26 Jan 20230.02400.02400.02400.02400.0240100,000
25 Jan 20230.02400.02400.02400.02400.0240-
20 Jan 20230.02400.02400.02400.02400.0240511,600
19 Jan 20230.02500.02500.02500.02500.025020,000
18 Jan 20230.02400.02500.02400.02500.0250911,600
17 Jan 20230.02500.02600.02500.02500.0250210,100
16 Jan 20230.02500.02500.02500.02500.0250661,600
13 Jan 20230.02500.02500.02500.02500.0250300,000
12 Jan 20230.02500.02500.02500.02500.0250300,000
11 Jan 20230.02400.02500.02400.02500.0250435,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...