Mail

F9D.SI - Boustead Singapore Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.8150	0.8150	0.8050	0.8050	0.8050	172,400
01 Jun 2023	0.8050	0.8150	0.8050	0.8100	0.8100	95,400
31 May 2023	0.8100	0.8100	0.8050	0.8100	0.8100	64,500
30 May 2023	0.8100	0.8150	0.8100	0.8150	0.8150	138,600
29 May 2023	0.8100	0.8300	0.8050	0.8200	0.8200	424,100
26 May 2023	0.8050	0.8100	0.8000	0.8100	0.8100	600,000
25 May 2023	0.7950	0.8000	0.7950	0.7950	0.7950	76,400
24 May 2023	0.8100	0.8150	0.7950	0.7950	0.7950	662,200
23 May 2023	0.8000	0.8100	0.8000	0.8000	0.8000	127,200
22 May 2023	0.8100	0.8100	0.8000	0.8000	0.8000	215,100
19 May 2023	0.8000	0.8150	0.8000	0.8100	0.8100	293,200
18 May 2023	0.7950	0.8050	0.7950	0.8000	0.8000	84,000
17 May 2023	0.8000	0.8000	0.7950	0.7950	0.7950	185,600
16 May 2023	0.8000	0.8050	0.7950	0.8000	0.8000	226,300
15 May 2023	0.8050	0.8100	0.8000	0.8000	0.8000	168,700
12 May 2023	0.8050	0.8100	0.8050	0.8050	0.8050	16,000
11 May 2023	0.8100	0.8150	0.8050	0.8050	0.8050	16,000
10 May 2023	0.8100	0.8100	0.8050	0.8050	0.8050	29,900
09 May 2023	0.8050	0.8200	0.8000	0.8050	0.8050	307,500
08 May 2023	0.8200	0.8200	0.8050	0.8050	0.8050	4,300
05 May 2023	0.8150	0.8150	0.8100	0.8100	0.8100	59,600
04 May 2023	0.8150	0.8200	0.8050	0.8100	0.8100	100,900
03 May 2023	0.8100	0.8100	0.8050	0.8050	0.8050	41,700
02 May 2023	0.8100	0.8200	0.8050	0.8100	0.8100	79,000
28 Apr 2023	0.8100	0.8100	0.8050	0.8050	0.8050	98,100
27 Apr 2023	0.8100	0.8100	0.8050	0.8050	0.8050	379,000
26 Apr 2023	0.8100	0.8150	0.8050	0.8150	0.8150	167,000
25 Apr 2023	0.8200	0.8200	0.8100	0.8100	0.8100	151,800
24 Apr 2023	0.8200	0.8200	0.8150	0.8150	0.8150	53,900
21 Apr 2023	0.8200	0.8400	0.8200	0.8250	0.8250	259,500
20 Apr 2023	0.8050	0.8500	0.8050	0.8350	0.8350	561,800
19 Apr 2023	0.7950	0.8050	0.7950	0.8050	0.8050	678,100
18 Apr 2023	0.8000	0.8000	0.7950	0.8000	0.8000	458,600
17 Apr 2023	0.8050	0.8050	0.7950	0.8000	0.8000	457,100
14 Apr 2023	0.8100	0.8100	0.8000	0.8050	0.8050	211,800
13 Apr 2023	0.8100	0.8100	0.8000	0.8050	0.8050	182,700
12 Apr 2023	0.8000	0.8150	0.8000	0.8100	0.8100	588,300
11 Apr 2023	0.8050	0.8050	0.8000	0.8000	0.8000	761,000
10 Apr 2023	0.8150	0.8150	0.8000	0.8050	0.8050	1,868,500
06 Apr 2023	0.8200	0.8250	0.8150	0.8200	0.8200	226,500
05 Apr 2023	0.8300	0.8300	0.8150	0.8200	0.8200	741,100
04 Apr 2023	0.8300	0.8300	0.8250	0.8250	0.8250	386,500
03 Apr 2023	0.8300	0.8300	0.8150	0.8250	0.8250	565,600
31 Mar 2023	0.8250	0.8300	0.8200	0.8250	0.8250	151,200
30 Mar 2023	0.8350	0.8350	0.8200	0.8250	0.8250	368,800
29 Mar 2023	0.8300	0.8350	0.8250	0.8300	0.8300	579,500
28 Mar 2023	0.8350	0.8400	0.8200	0.8300	0.8300	667,800
27 Mar 2023	0.8400	0.8450	0.8350	0.8350	0.8350	157,500
24 Mar 2023	0.8450	0.8450	0.8400	0.8400	0.8400	198,800
23 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	72,700
22 Mar 2023	0.8500	0.8550	0.8400	0.8500	0.8500	346,200
21 Mar 2023	0.8450	0.8500	0.8400	0.8450	0.8450	196,000
20 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	166,100
17 Mar 2023	0.8500	0.8550	0.8450	0.8500	0.8500	281,500
16 Mar 2023	0.8500	0.8500	0.8350	0.8400	0.8400	101,200
15 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	210,100
14 Mar 2023	0.8550	0.8600	0.8300	0.8350	0.8350	313,700
13 Mar 2023	0.8750	0.8750	0.8500	0.8550	0.8550	232,700
10 Mar 2023	0.8750	0.8750	0.8600	0.8600	0.8600	278,600
09 Mar 2023	0.8700	0.8800	0.8700	0.8800	0.8800	6,200
08 Mar 2023	0.8800	0.8800	0.8700	0.8800	0.8800	53,900
07 Mar 2023	0.8800	0.8900	0.8750	0.8850	0.8850	243,400
06 Mar 2023	0.8750	0.8850	0.8700	0.8750	0.8750	110,600
03 Mar 2023	0.8800	0.8800	0.8750	0.8750	0.8750	270,000
02 Mar 2023	0.8800	0.8950	0.8750	0.8750	0.8750	155,700
01 Mar 2023	0.8800	0.8950	0.8700	0.8800	0.8800	146,400
28 Feb 2023	0.8800	0.8850	0.8700	0.8800	0.8800	109,800
27 Feb 2023	0.8800	0.8850	0.8700	0.8850	0.8850	212,900
24 Feb 2023	0.8800	0.8800	0.8650	0.8800	0.8800	179,000
23 Feb 2023	0.8800	0.8800	0.8550	0.8750	0.8750	359,700
22 Feb 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
21 Feb 2023	0.8750	0.8750	0.8600	0.8600	0.8600	168,100
20 Feb 2023	0.8650	0.8750	0.8600	0.8750	0.8750	242,000
17 Feb 2023	0.8600	0.8700	0.8550	0.8650	0.8650	165,600
16 Feb 2023	0.8750	0.8750	0.8650	0.8650	0.8650	24,600
15 Feb 2023	0.8600	0.8750	0.8600	0.8750	0.8750	71,400
14 Feb 2023	0.8700	0.8700	0.8600	0.8600	0.8600	113,000
13 Feb 2023	0.8700	0.8750	0.8550	0.8650	0.8650	75,200
10 Feb 2023	0.8700	0.8700	0.8550	0.8600	0.8600	62,600
09 Feb 2023	0.8650	0.8700	0.8500	0.8650	0.8650	184,800
08 Feb 2023	0.8500	0.8750	0.8500	0.8650	0.8650	235,300
07 Feb 2023	0.9000	0.9100	0.8450	0.8500	0.8500	2,060,700
06 Feb 2023	0.8200	0.8300	0.8200	0.8250	0.8250	93,600
03 Feb 2023	0.8150	0.8200	0.8100	0.8200	0.8200	104,500
02 Feb 2023	0.8150	0.8250	0.8150	0.8200	0.8200	116,600
01 Feb 2023	0.8050	0.8150	0.8050	0.8150	0.8150	206,900
31 Jan 2023	0.8300	0.8300	0.8100	0.8100	0.8100	148,300
30 Jan 2023	0.8200	0.8350	0.8200	0.8300	0.8300	206,100
27 Jan 2023	0.8150	0.8200	0.8100	0.8150	0.8150	57,700
26 Jan 2023	0.8100	0.8150	0.8100	0.8150	0.8150	24,500
25 Jan 2023	0.8150	0.8200	0.8100	0.8100	0.8100	44,300
20 Jan 2023	0.8100	0.8100	0.8100	0.8100	0.8100	44,300
19 Jan 2023	0.8150	0.8200	0.8100	0.8100	0.8100	95,200
18 Jan 2023	0.8300	0.8300	0.8200	0.8200	0.8200	43,800
17 Jan 2023	0.8100	0.8250	0.8100	0.8100	0.8100	45,700
16 Jan 2023	0.8100	0.8300	0.8100	0.8200	0.8200	58,600
13 Jan 2023	0.8200	0.8200	0.8100	0.8150	0.8150	105,200
12 Jan 2023	0.8150	0.8200	0.8100	0.8150	0.8150	60,500
11 Jan 2023	0.8100	0.8200	0.8100	0.8200	0.8200	86,300
10 Jan 2023	0.8100	0.8150	0.8050	0.8100	0.8100	79,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...