Singapore markets open in 1 hour 14 minutes

F J Benjamin Holdings Ltd (F10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 02:14PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.02400.02500.02400.02500.02501,002,400
05 Oct 20220.02400.02500.02300.02400.02406,321,800
04 Oct 20220.02300.02400.02300.02400.02402,554,900
03 Oct 20220.02400.02400.02300.02300.02302,243,000
30 Sept 20220.02300.02300.02300.02300.02301,320,000
29 Sept 20220.02400.02400.02400.02400.0240-
28 Sept 20220.02500.02500.02300.02400.02402,811,900
27 Sept 20220.02400.02600.02400.02600.02603,240,300
26 Sept 20220.02600.02600.02400.02500.02503,671,300
23 Sept 20220.02600.02600.02600.02600.0260312,000
22 Sept 20220.02600.02600.02600.02600.026060,000
21 Sept 20220.02600.02800.02600.02600.02609,025,300
20 Sept 20220.02700.02700.02600.02600.0260700,000
19 Sept 20220.02700.02700.02700.02700.0270500,000
16 Sept 20220.02700.02700.02700.02700.02701,380,200
15 Sept 20220.02700.02700.02600.02700.02702,970,100
14 Sept 20220.02700.02700.02700.02700.0270830,000
13 Sept 20220.02700.02700.02700.02700.0270700,000
12 Sept 20220.02800.02800.02700.02700.02701,275,100
09 Sept 20220.02800.02800.02800.02800.0280120,000
08 Sept 20220.02700.02800.02600.02800.02803,711,000
07 Sept 20220.02700.02700.02600.02600.02602,753,400
06 Sept 20220.02700.02800.02700.02800.02807,233,000
05 Sept 20220.02700.02700.02700.02700.02703,165,000
02 Sept 20220.02700.02700.02700.02700.02704,715,200
01 Sept 20220.02700.02800.02700.02700.027011,762,700
31 Aug 20220.02700.02900.02700.02700.027019,157,700
30 Aug 20220.02700.02700.02600.02700.02702,161,000
29 Aug 20220.02700.02800.02700.02700.027010,968,800
26 Aug 20220.03000.03100.02700.02800.028043,806,000
25 Aug 20220.02500.02600.02500.02600.02609,945,000
24 Aug 20220.02400.02500.02400.02400.02401,588,100
23 Aug 20220.02400.02500.02400.02500.02506,590,600
22 Aug 20220.02300.02400.02300.02300.02301,838,200
19 Aug 20220.02400.02400.02300.02300.02301,107,000
18 Aug 20220.02300.02300.02300.02300.0230609,900
17 Aug 20220.02300.02400.02300.02300.02305,449,900
16 Aug 20220.02300.02400.02300.02400.02401,637,800
15 Aug 20220.02400.02500.02400.02400.02409,675,400
12 Aug 20220.02400.02400.02300.02300.02305,520,200
11 Aug 20220.02400.02600.02400.02400.024013,477,900
10 Aug 20220.02400.02400.02400.02400.02404,003,400
08 Aug 20220.02500.02500.02400.02400.02402,045,000
05 Aug 20220.02400.02600.02300.02500.025025,210,700
04 Aug 20220.02200.02500.02200.02400.024011,192,800
03 Aug 20220.02300.02300.02300.02300.02301,184,000
02 Aug 20220.02200.02300.02200.02300.0230593,600
01 Aug 20220.02200.02200.02200.02200.0220-
29 Jul 20220.02200.02200.02200.02200.0220-
28 Jul 20220.02200.02200.02200.02200.0220-
27 Jul 20220.02200.02200.02200.02200.0220365,000
26 Jul 20220.02100.02300.02100.02200.0220715,300
25 Jul 20220.02300.02300.02300.02300.0230-
22 Jul 20220.02300.02300.02300.02300.02301,000
21 Jul 20220.02200.02300.02100.02300.0230470,100
20 Jul 20220.02300.02300.02200.02200.0220810,200
19 Jul 20220.02200.02200.02200.02200.0220-
18 Jul 20220.02100.02200.02100.02200.0220409,900
15 Jul 20220.02300.02300.02300.02300.0230-
14 Jul 20220.02300.02300.02300.02300.0230-
13 Jul 20220.02200.02300.02200.02300.0230260,000
12 Jul 20220.02200.02200.02200.02200.0220449,000
08 Jul 20220.02200.02200.02200.02200.0220200,000
07 Jul 20220.02200.02200.02100.02200.02201,950,200
06 Jul 20220.02200.02200.02200.02200.0220536,800
05 Jul 20220.02200.02200.02200.02200.02201,200,000
04 Jul 20220.02200.02200.02200.02200.0220145,000
01 Jul 20220.02200.02200.02200.02200.0220600,000
30 Jun 20220.02300.02300.02200.02200.0220310,200
29 Jun 20220.02300.02400.02200.02300.02303,294,100
28 Jun 20220.02200.02300.02200.02300.02301,500,000
27 Jun 20220.02200.02200.02200.02200.0220-
24 Jun 20220.02200.02200.02200.02200.0220-
23 Jun 20220.02200.02200.02200.02200.0220-
22 Jun 20220.02200.02300.02100.02200.02201,210,200
21 Jun 20220.02200.02300.02200.02300.0230500,100
20 Jun 20220.02200.02200.02200.02200.02201,817,100
17 Jun 20220.02200.02200.02200.02200.0220315,000
16 Jun 20220.02300.02300.02200.02200.02201,928,700
15 Jun 20220.02300.02400.02300.02300.02302,402,100
14 Jun 20220.02300.02400.02300.02300.02302,499,000
13 Jun 20220.02300.02300.02300.02300.02301,406,300
10 Jun 20220.02300.02400.02300.02400.02402,162,900
09 Jun 20220.02300.02300.02300.02300.02303,222,000
08 Jun 20220.02400.02500.02300.02300.02309,601,700
07 Jun 20220.02200.02300.02200.02200.02201,624,700
06 Jun 20220.02200.02200.02200.02200.0220502,000
03 Jun 20220.02300.02300.02200.02200.0220278,500
02 Jun 20220.02300.02300.02200.02200.0220234,200
01 Jun 20220.02300.02500.02300.02300.023014,291,100
31 May 20220.02200.02400.02200.02300.02302,230,400
30 May 20220.02300.02300.02200.02200.022049,800
27 May 20220.02200.02300.02100.02300.02301,120,300
26 May 20220.02200.02200.02100.02200.02203,150,800
25 May 20220.02200.02200.02200.02200.0220538,000
24 May 20220.02200.02200.02200.02200.0220851,200
23 May 20220.02300.02300.02200.02200.0220828,800
20 May 20220.02100.02600.02100.02300.023016,341,500
19 May 20220.02100.02100.02000.02000.0200208,000
18 May 20220.02100.02100.02100.02100.0210100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...