Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,580.68
+503.83(+0.80%)
CMC Crypto 200
1,335.69
-60.85(-4.36%)

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9450

-0.0150

(-1.56%)

At close: 04:55PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
01 Mar 2024	0.8800	0.8800	0.8750	0.8750	0.8750	14,200
29 Feb 2024	0.8750	0.8800	0.8700	0.8800	0.8800	26,400
28 Feb 2024	0.8550	0.8800	0.8550	0.8750	0.8750	373,500
27 Feb 2024	0.8650	0.8650	0.8650	0.8650	0.8650	24,700
26 Feb 2024	0.8700	0.8700	0.8250	0.8650	0.8650	150,800
23 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	65,900
22 Feb 2024	0.8750	0.8750	0.8650	0.8650	0.8650	23,300
21 Feb 2024	0.8700	0.8750	0.8700	0.8750	0.8750	97,300
20 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	146,100
19 Feb 2024	0.8650	0.8750	0.8650	0.8750	0.8750	17,400
16 Feb 2024	0.8750	0.8750	0.8650	0.8650	0.8650	24,000
15 Feb 2024	0.8700	0.8750	0.8650	0.8650	0.8650	99,400
14 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	48,800
13 Feb 2024	0.8650	0.8700	0.8650	0.8700	0.8700	43,400
09 Feb 2024	0.8650	0.8700	0.8600	0.8700	0.8700	17,200
08 Feb 2024	0.8650	0.8700	0.8650	0.8650	0.8650	129,700
07 Feb 2024	0.8650	0.8650	0.8600	0.8650	0.8650	224,000
06 Feb 2024	0.8650	0.8650	0.8600	0.8650	0.8650	155,100
05 Feb 2024	0.8650	0.8650	0.8550	0.8600	0.8600	111,100
02 Feb 2024	0.8700	0.8750	0.8650	0.8650	0.8650	62,800
01 Feb 2024	0.8650	0.8700	0.8600	0.8700	0.8700	47,100
31 Jan 2024	0.8650	0.8700	0.8650	0.8700	0.8700	16,500
30 Jan 2024	0.8650	0.8650	0.8600	0.8650	0.8650	11,800
29 Jan 2024	0.8700	0.8700	0.8650	0.8650	0.8650	8,500
26 Jan 2024	0.8600	0.8700	0.8600	0.8650	0.8650	31,500
25 Jan 2024	0.8600	0.8650	0.8600	0.8650	0.8650	32,600
24 Jan 2024	0.8650	0.8650	0.8600	0.8600	0.8600	24,600
23 Jan 2024	0.8600	0.8650	0.8600	0.8650	0.8650	111,400
22 Jan 2024	0.8650	0.8650	0.8600	0.8600	0.8600	85,500
19 Jan 2024	0.8600	0.8650	0.8600	0.8650	0.8650	31,200
18 Jan 2024	0.8650	0.8650	0.8600	0.8600	0.8600	45,600
17 Jan 2024	0.8750	0.8750	0.8600	0.8600	0.8600	73,300
16 Jan 2024	0.8750	0.8750	0.8700	0.8750	0.8750	35,500
15 Jan 2024	0.8700	0.8750	0.8650	0.8750	0.8750	57,600
12 Jan 2024	0.8700	0.8700	0.8650	0.8700	0.8700	48,700
11 Jan 2024	0.8700	0.8750	0.8700	0.8750	0.8750	57,000
10 Jan 2024	0.8650	0.8700	0.8650	0.8700	0.8700	41,400
09 Jan 2024	0.8700	0.8700	0.8600	0.8650	0.8650	93,300
08 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	61,100
05 Jan 2024	0.8750	0.8750	0.8700	0.8750	0.8750	46,000
04 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	58,700
03 Jan 2024	0.8700	0.8800	0.8650	0.8700	0.8700	206,800
02 Jan 2024	0.8600	0.8650	0.8600	0.8600	0.8600	53,400
29 Dec 2023	0.8600	0.8650	0.8600	0.8600	0.8600	259,700
28 Dec 2023	0.8600	0.8650	0.8550	0.8550	0.8550	118,900
27 Dec 2023	0.8500	0.8650	0.8500	0.8650	0.8650	104,600
26 Dec 2023	0.8550	0.8600	0.8450	0.8450	0.8450	87,900
22 Dec 2023	0.8500	0.8600	0.8500	0.8500	0.8500	52,700
21 Dec 2023	0.8450	0.8550	0.8450	0.8500	0.8500	188,400
20 Dec 2023	0.8500	0.8650	0.8450	0.8600	0.8600	58,800
19 Dec 2023	0.8450	0.8500	0.8450	0.8450	0.8450	11,300
18 Dec 2023	0.8600	0.8600	0.8450	0.8500	0.8500	17,200
15 Dec 2023	0.8500	0.8600	0.8500	0.8600	0.8600	111,800
14 Dec 2023	0.8500	0.8550	0.8450	0.8500	0.8500	327,900
13 Dec 2023	0.8550	0.8550	0.8450	0.8450	0.8450	107,700
12 Dec 2023	0.8550	0.8600	0.8500	0.8500	0.8500	44,000
11 Dec 2023	0.8550	0.8600	0.8450	0.8550	0.8550	69,400
08 Dec 2023	0.8400	0.8550	0.8350	0.8500	0.8500	254,400
07 Dec 2023	0.8300	0.8450	0.8300	0.8400	0.8400	226,500
06 Dec 2023	0.8350	0.8400	0.8300	0.8300	0.8300	154,800
05 Dec 2023	0.8300	0.8450	0.8300	0.8350	0.8350	24,400
04 Dec 2023	0.8300	0.8450	0.8300	0.8350	0.8350	85,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,580.68+503.83(+0.80%)

CMC Crypto 2001,335.69-60.85(-4.36%)

Boustead Singapore Limited (F9D.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,580.68
+503.83(+0.80%)

CMC Crypto 200
1,335.69
-60.85(-4.36%)