Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,843.02
+1,434.99(+2.13%)
CMC Crypto 200
1,390.26
+59.65(+4.48%)

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

1.0100

-0.0100

(-0.98%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	1.0200	1.0300	1.0100	1.0100	1.0100	409,300
25 Jul 2024	1.0300	1.0300	1.0100	1.0200	1.0200	229,000
24 Jul 2024	1.0100	1.0300	1.0100	1.0300	1.0300	336,300
23 Jul 2024	1.0200	1.0200	1.0100	1.0100	1.0100	211,300
22 Jul 2024	1.0200	1.0200	1.0100	1.0200	1.0200	160,500
19 Jul 2024	1.0200	1.0200	1.0100	1.0200	1.0200	249,100
18 Jul 2024	1.0300	1.0300	1.0100	1.0200	1.0200	580,500
17 Jul 2024	1.0400	1.0400	1.0300	1.0300	1.0300	60,900
16 Jul 2024	1.0500	1.0500	1.0300	1.0400	1.0400	257,200
15 Jul 2024	1.0400	1.0500	1.0400	1.0500	1.0500	252,200
12 Jul 2024	1.0400	1.0500	1.0400	1.0400	1.0400	81,700
11 Jul 2024	1.0500	1.0500	1.0400	1.0400	1.0400	48,400
10 Jul 2024	1.0400	1.0500	1.0400	1.0500	1.0500	145,500
09 Jul 2024	1.0400	1.0500	1.0300	1.0500	1.0500	193,100
08 Jul 2024	1.0300	1.0400	1.0300	1.0400	1.0400	205,500
05 Jul 2024	1.0400	1.0400	1.0400	1.0400	1.0400	30,300
04 Jul 2024	1.0400	1.0400	1.0300	1.0400	1.0400	80,600
03 Jul 2024	1.0300	1.0500	1.0300	1.0300	1.0300	275,400
02 Jul 2024	1.0300	1.0400	1.0300	1.0300	1.0300	15,100
01 Jul 2024	1.0400	1.0400	1.0300	1.0300	1.0300	268,200
28 Jun 2024	1.0300	1.0400	1.0200	1.0400	1.0400	271,600
27 Jun 2024	1.0300	1.0300	1.0200	1.0200	1.0200	452,500
26 Jun 2024	1.0400	1.0400	1.0300	1.0300	1.0300	231,500
25 Jun 2024	1.0300	1.0400	1.0200	1.0300	1.0300	245,900
24 Jun 2024	1.0300	1.0300	1.0200	1.0300	1.0300	96,000
21 Jun 2024	1.0200	1.0300	1.0100	1.0300	1.0300	569,000
20 Jun 2024	1.0100	1.0200	1.0100	1.0100	1.0100	67,600
19 Jun 2024	1.0200	1.0200	1.0100	1.0200	1.0200	91,900
18 Jun 2024	1.0100	1.0200	1.0100	1.0200	1.0200	346,300
14 Jun 2024	1.0200	1.0200	1.0100	1.0100	1.0100	222,000
13 Jun 2024	1.0100	1.0200	1.0100	1.0200	1.0200	173,300
12 Jun 2024	1.0100	1.0200	1.0100	1.0100	1.0100	146,900
11 Jun 2024	1.0200	1.0300	1.0100	1.0100	1.0100	273,100
10 Jun 2024	1.0000	1.0300	1.0000	1.0200	1.0200	548,800
07 Jun 2024	1.0100	1.0100	0.9950	1.0000	1.0000	508,100
06 Jun 2024	1.0100	1.0100	1.0000	1.0100	1.0100	374,500
05 Jun 2024	1.0100	1.0100	0.9950	1.0100	1.0100	342,600
04 Jun 2024	1.0100	1.0100	1.0000	1.0100	1.0100	245,700
03 Jun 2024	1.0200	1.0200	1.0000	1.0100	1.0100	357,700
31 May 2024	1.0300	1.0300	1.0100	1.0200	1.0200	106,000
30 May 2024	1.0300	1.0400	1.0200	1.0300	1.0300	327,900
29 May 2024	1.0400	1.0500	1.0200	1.0300	1.0300	810,600
28 May 2024	1.0200	1.0400	1.0100	1.0400	1.0400	1,520,200
27 May 2024	0.9750	0.9950	0.9750	0.9950	0.9950	201,100
24 May 2024	0.9700	0.9800	0.9650	0.9750	0.9750	237,800
23 May 2024	0.9600	0.9700	0.9600	0.9700	0.9700	80,900
21 May 2024	0.9550	0.9600	0.9550	0.9600	0.9600	79,900
20 May 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,800
17 May 2024	0.9550	0.9600	0.9500	0.9500	0.9500	116,900
16 May 2024	0.9550	0.9600	0.9550	0.9550	0.9550	90,700
15 May 2024	0.9450	0.9600	0.9450	0.9550	0.9550	23,000
14 May 2024	0.9500	0.9550	0.9500	0.9500	0.9500	114,300
13 May 2024	0.9500	0.9500	0.9500	0.9500	0.9500	41,700
10 May 2024	0.9550	0.9550	0.9450	0.9500	0.9500	59,400
09 May 2024	0.9400	0.9500	0.9400	0.9500	0.9500	52,100
08 May 2024	0.9400	0.9450	0.9400	0.9400	0.9400	7,800
07 May 2024	0.9400	0.9400	0.9350	0.9350	0.9350	87,900
06 May 2024	0.9450	0.9500	0.9400	0.9400	0.9400	9,700
03 May 2024	0.9400	0.9500	0.9400	0.9450	0.9450	42,300
02 May 2024	0.9450	0.9500	0.9300	0.9400	0.9400	131,700
30 Apr 2024	0.9450	0.9550	0.9450	0.9550	0.9550	90,500
29 Apr 2024	0.9450	0.9600	0.9450	0.9550	0.9550	253,600
26 Apr 2024	0.9550	0.9550	0.9400	0.9450	0.9450	121,400
25 Apr 2024	0.9600	0.9600	0.9550	0.9600	0.9600	79,600
24 Apr 2024	0.9650	0.9650	0.9600	0.9650	0.9650	198,700
23 Apr 2024	0.9500	0.9600	0.9500	0.9600	0.9600	42,200
22 Apr 2024	0.9450	0.9550	0.9450	0.9500	0.9500	158,300
19 Apr 2024	0.9550	0.9550	0.9450	0.9450	0.9450	69,000
18 Apr 2024	0.9500	0.9600	0.9500	0.9600	0.9600	44,200
17 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	67,200
16 Apr 2024	0.9450	0.9550	0.9450	0.9450	0.9450	155,600
15 Apr 2024	0.9550	0.9550	0.8850	0.9450	0.9450	125,800
12 Apr 2024	0.9600	0.9600	0.9500	0.9550	0.9550	77,800
11 Apr 2024	0.9600	0.9700	0.9600	0.9600	0.9600	92,100
09 Apr 2024	0.9600	0.9600	0.9550	0.9550	0.9550	120,900
08 Apr 2024	0.9600	0.9650	0.9600	0.9600	0.9600	88,800
05 Apr 2024	0.9700	0.9700	0.9600	0.9600	0.9600	17,100
04 Apr 2024	0.9550	0.9650	0.9550	0.9650	0.9650	99,900
03 Apr 2024	0.9600	0.9650	0.9500	0.9650	0.9650	185,200
02 Apr 2024	0.9650	0.9650	0.9600	0.9650	0.9650	56,100
01 Apr 2024	0.9650	0.9700	0.9650	0.9700	0.9700	343,400
28 Mar 2024	0.9400	0.9650	0.9350	0.9600	0.9600	294,700
27 Mar 2024	0.9300	0.9400	0.9300	0.9400	0.9400	100,700
26 Mar 2024	0.9450	0.9450	0.9300	0.9300	0.9300	33,300
25 Mar 2024	0.9400	0.9400	0.9300	0.9300	0.9300	147,700
22 Mar 2024	0.9400	0.9400	0.9350	0.9350	0.9350	49,700
21 Mar 2024	0.9500	0.9500	0.9350	0.9350	0.9350	108,900
20 Mar 2024	0.9500	0.9550	0.9400	0.9500	0.9500	170,200
19 Mar 2024	0.9350	0.9450	0.9250	0.9450	0.9450	196,600
18 Mar 2024	0.9250	0.9300	0.9250	0.9300	0.9300	555,200
15 Mar 2024	0.9250	0.9300	0.9200	0.9250	0.9250	147,100
14 Mar 2024	0.9300	0.9300	0.9250	0.9300	0.9300	87,900
13 Mar 2024	0.9350	0.9350	0.9250	0.9300	0.9300	225,600
12 Mar 2024	0.9250	0.9350	0.9200	0.9300	0.9300	152,200
11 Mar 2024	0.9050	0.9250	0.9050	0.9250	0.9250	259,200
08 Mar 2024	0.9100	0.9100	0.9050	0.9050	0.9050	110,900
07 Mar 2024	0.9100	0.9100	0.9050	0.9100	0.9100	184,200
06 Mar 2024	0.9050	0.9100	0.9050	0.9100	0.9100	136,700
05 Mar 2024	0.8900	0.9050	0.8900	0.9050	0.9050	282,600
04 Mar 2024	0.8700	0.8900	0.8650	0.8850	0.8850	201,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,843.02+1,434.99(+2.13%)

CMC Crypto 2001,390.26+59.65(+4.48%)

Boustead Singapore Limited (F9D.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,843.02
+1,434.99(+2.13%)

CMC Crypto 200
1,390.26
+59.65(+4.48%)