Singapore markets closed

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9600-0.0050 (-0.52%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.96000.96500.95000.96000.960094,100
25 May 20220.96000.97000.96000.96500.965035,700
24 May 20220.96000.96500.96000.96000.960072,200
23 May 20220.95000.96500.95000.96000.960061,300
20 May 20220.94500.95000.94500.95000.95001,900
19 May 20220.95000.96000.94000.96000.960017,100
18 May 20220.96000.96000.95500.95500.955021,700
17 May 20220.95000.96000.95000.96000.960036,100
13 May 20220.94500.94500.94000.94500.945045,600
12 May 20220.95500.95500.93500.94500.945079,700
11 May 20220.95000.95500.95000.95000.950072,900
10 May 20220.95500.95500.95000.95000.9500147,000
09 May 20220.97000.97000.95000.95500.9550207,300
06 May 20220.97000.97000.96000.96500.9650151,400
05 May 20220.96500.97000.96500.97000.970021,000
04 May 20220.96500.96500.96000.96500.965048,500
29 Apr 20220.96500.96500.95500.95500.9550249,500
28 Apr 20220.96500.96500.96000.96500.9650177,300
27 Apr 20220.97000.97000.96500.96500.965058,300
26 Apr 20220.97500.97500.97000.97000.970098,300
25 Apr 20220.98000.98000.97000.97500.9750225,600
22 Apr 20220.98000.98500.98000.98000.980042,600
21 Apr 20220.99000.99000.97500.98500.985081,300
20 Apr 20220.99000.99000.98500.99000.990013,700
19 Apr 20220.98000.98000.97500.98000.980094,900
18 Apr 20220.98500.98500.97500.97500.9750389,300
14 Apr 20220.98500.98500.97500.98500.9850194,100
13 Apr 20220.99000.99000.97500.98500.9850173,500
12 Apr 20220.98500.99000.98500.99000.990067,800
11 Apr 20220.99000.99000.99000.99000.9900143,000
08 Apr 20220.99500.99500.99000.99000.9900180,900
07 Apr 20221.00001.01000.99501.00001.0000104,900
06 Apr 20221.00001.00000.99500.99500.995031,100
05 Apr 20221.01001.01001.00001.00001.0000146,600
04 Apr 20221.00001.01000.99501.00001.0000289,800
01 Apr 20220.99001.00000.99000.99000.9900233,400
31 Mar 20220.97500.98000.97500.98000.980042,800
30 Mar 20220.98000.98000.97500.97500.975014,500
29 Mar 20220.98000.99000.98000.98500.9850100,600
28 Mar 20220.98000.99000.97500.98000.9800146,400
25 Mar 20220.97500.98500.97000.98000.9800138,800
24 Mar 20220.97000.97500.96000.97500.975045,900
23 Mar 20220.96500.97500.96500.97500.97506,000
22 Mar 20220.96000.96500.96000.96000.960029,300
21 Mar 20220.96000.96500.95500.96500.965091,700
18 Mar 20220.93500.97500.93500.96500.965038,300
17 Mar 20220.94500.94500.93500.93500.9350133,300
16 Mar 20220.93500.94500.92000.93500.9350198,200
15 Mar 20220.94500.94500.93500.93500.935073,500
14 Mar 20220.95000.95000.93500.94500.9450118,100
11 Mar 20220.94500.95000.94500.94500.945050,700
10 Mar 20220.96000.96000.94500.94500.945017,900
09 Mar 20220.95000.95000.94000.94500.945052,500
08 Mar 20220.95000.95500.94000.94000.9400148,200
07 Mar 20220.96000.97000.95500.95500.955043,900
04 Mar 20220.96000.97000.96000.96000.960063,000
03 Mar 20220.96000.97000.96000.96500.965027,100
02 Mar 20220.96000.97000.96000.96000.960034,700
01 Mar 20220.97000.97000.96500.96500.9650187,600
28 Feb 20220.96500.97000.96000.96500.965067,700
25 Feb 20220.96000.97000.96000.96500.965027,200
24 Feb 20220.97000.97000.96500.96500.9650306,300
23 Feb 20220.97000.97500.96500.97000.970026,900
22 Feb 20220.98000.98500.97000.97000.970041,100
21 Feb 20220.98500.98500.98000.98000.980031,000
18 Feb 20220.98500.99000.98500.98500.985044,900
17 Feb 20220.99000.99000.98000.98500.985036,000
16 Feb 20220.98000.99000.97500.99000.9900128,700
15 Feb 20220.97500.98000.97000.97500.975023,800
14 Feb 20220.97500.98500.97500.98000.980032,500
11 Feb 20220.98000.98000.97500.98000.980025,400
10 Feb 20220.98000.98000.97500.98000.980049,700
09 Feb 20220.98000.98000.97500.98000.980020,200
08 Feb 20220.97000.97500.96500.97500.975064,400
07 Feb 20220.98000.98000.97000.97000.970027,400
04 Feb 20220.98000.98500.98000.98000.980087,800
03 Feb 20220.97500.98000.97000.98000.980027,700
31 Jan 20220.97000.97000.97000.97000.97005,700
28 Jan 20220.97000.97000.96000.97000.9700168,200
27 Jan 20220.97000.97000.96500.97000.9700120,000
26 Jan 20220.96500.97500.96500.97500.975056,800
25 Jan 20220.97000.97500.97000.97000.9700216,700
24 Jan 20220.97500.98000.97000.97500.975033,800
21 Jan 20220.97500.98000.97500.98000.980034,100
20 Jan 20220.97000.97500.97000.97500.9750115,500
19 Jan 20220.98500.98500.97000.97000.970068,100
18 Jan 20220.99000.99000.97000.97000.9700111,600
17 Jan 20220.98000.98500.98000.98000.980075,000
14 Jan 20220.98000.98500.98000.98000.980055,900
13 Jan 20220.98000.98500.98000.98000.980032,900
12 Jan 20220.98000.98500.97500.98000.980076,200
11 Jan 20220.97500.98000.97500.97500.9750110,700
10 Jan 20220.99500.99500.98000.98000.980012,200
07 Jan 20220.98500.99000.98000.98000.980021,200
06 Jan 20220.99000.99000.97500.98000.9800127,000
05 Jan 20221.00001.00000.99000.99000.9900127,200
04 Jan 20220.99501.00000.99500.99500.995045,300
03 Jan 20221.01001.01000.99500.99500.995026,100
31 Dec 20210.99501.00000.99500.99500.995023,800
30 Dec 20211.00001.00000.99501.00001.000035,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...