Singapore Markets close in 4 hrs 41 mins

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.84500.0000 (0.00%)
As of 11:52AM SGT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.84500.84500.84000.84500.8450115,200
23 Mar 20230.85000.85000.84000.84500.845072,700
22 Mar 20230.85000.85500.84000.85000.8500346,200
21 Mar 20230.84500.85000.84000.84500.8450196,000
20 Mar 20230.85000.85000.84000.84500.8450166,100
17 Mar 20230.85000.85500.84500.85000.8500281,500
16 Mar 20230.85000.85000.83500.84000.8400101,200
15 Mar 20230.85000.85000.84000.84500.8450210,100
14 Mar 20230.85500.86000.83000.83500.8350313,700
13 Mar 20230.87500.87500.85000.85500.8550232,700
10 Mar 2023------
09 Mar 20230.87000.88000.87000.88000.88006,200
08 Mar 20230.88000.88000.87000.88000.880053,900
07 Mar 20230.88000.89000.87500.88500.8850243,400
06 Mar 20230.87500.88500.87000.87500.8750110,600
03 Mar 20230.88000.88000.87500.87500.8750270,000
02 Mar 20230.88000.89500.87500.87500.8750155,700
01 Mar 20230.88000.89500.87000.88000.8800146,400
28 Feb 20230.88000.88500.87000.88000.8800109,800
27 Feb 20230.88000.88500.87000.88500.8850212,900
24 Feb 20230.88000.88000.86500.88000.8800179,000
23 Feb 20230.88000.88000.85500.87500.8750359,700
22 Feb 20230.86000.86000.86000.86000.8600-
21 Feb 20230.87500.87500.86000.86000.8600168,100
20 Feb 20230.86500.87500.86000.87500.8750242,000
17 Feb 20230.86000.87000.85500.86500.8650165,600
16 Feb 20230.87500.87500.86500.86500.865024,600
15 Feb 20230.86000.87500.86000.87500.875071,400
14 Feb 20230.87000.87000.86000.86000.8600113,000
13 Feb 20230.87000.87500.85500.86500.865075,200
10 Feb 20230.87000.87000.85500.86000.860062,600
09 Feb 20230.86500.87000.85000.86500.8650184,800
08 Feb 20230.85000.87500.85000.86500.8650235,300
07 Feb 20230.90000.91000.84500.85000.85002,060,700
06 Feb 20230.82000.83000.82000.82500.825093,600
03 Feb 20230.81500.82000.81000.82000.8200104,500
02 Feb 20230.81500.82500.81500.82000.8200116,600
01 Feb 20230.80500.81500.80500.81500.8150206,900
31 Jan 20230.83000.83000.81000.81000.8100148,300
30 Jan 20230.82000.83500.82000.83000.8300206,100
27 Jan 20230.81500.82000.81000.81500.815057,700
26 Jan 20230.81000.81500.81000.81500.815024,500
25 Jan 20230.81500.82000.81000.81000.810044,300
20 Jan 20230.81000.81000.81000.81000.810044,300
19 Jan 20230.81500.82000.81000.81000.810095,200
18 Jan 20230.83000.83000.82000.82000.820043,800
17 Jan 20230.81000.82500.81000.81000.810045,700
16 Jan 20230.81000.83000.81000.82000.820058,600
13 Jan 20230.82000.82000.81000.81500.8150105,200
12 Jan 20230.81500.82000.81000.81500.815060,500
11 Jan 20230.81000.82000.81000.82000.820086,300
10 Jan 20230.81000.81500.80500.81000.810079,200
09 Jan 20230.80500.81500.80500.80500.8050115,200
06 Jan 20230.80500.80500.80000.80500.8050116,400
05 Jan 20230.81000.81500.80500.80500.805082,500
04 Jan 20230.80000.81000.80000.81000.810043,900
03 Jan 20230.81000.81000.79500.80000.8000329,900
30 Dec 20220.80500.81500.80500.80500.805065,000
29 Dec 20220.81500.82000.80000.80000.8000114,500
28 Dec 20220.81500.81500.81000.81500.815046,100
27 Dec 20220.81000.81500.80000.81500.815071,600
23 Dec 20220.80000.80000.79500.80000.800056,500
22 Dec 20220.80500.80500.80000.80500.805054,900
21 Dec 20220.80500.80500.80000.80000.800065,400
20 Dec 20220.81500.81500.80500.80500.805076,000
19 Dec 20220.80500.81500.80500.81500.8150126,100
16 Dec 20220.80000.80500.79500.80500.80502,981,200
15 Dec 20220.80000.80500.78500.80000.8000995,400
14 Dec 20220.79000.80000.78000.80000.8000293,100
13 Dec 20220.78500.79000.78000.78500.785092,800
12 Dec 20220.78500.78500.78000.78500.785040,300
09 Dec 20220.79000.79000.78000.78000.7800326,600
08 Dec 20220.78500.79000.78000.79000.790032,700
07 Dec 20220.78500.79000.78500.78500.785046,600
06 Dec 20220.78500.78500.78500.78500.785081,900
05 Dec 20220.79000.79000.78000.78500.7850226,900
02 Dec 20220.79000.79000.78500.78500.785013,800
01 Dec 20220.79000.79000.79000.79000.7900137,600
30 Nov 20220.79000.79000.78500.78500.7850206,300
29 Nov 20220.78500.79000.78500.79000.7900127,100
28 Nov 20220.78500.79000.78500.78500.785053,400
25 Nov 20220.77500.79000.77500.78500.7850145,900
24 Nov 20220.78000.78500.78000.78000.780031,100
23 Nov 20220.78000.78500.78000.78000.780038,100
22 Nov 20220.78000.79000.78000.78000.780019,900
21 Nov 20220.78000.79500.78000.78000.7800219,600
18 Nov 20220.80000.81000.78500.79000.7900261,400
17 Nov 20220.80500.81000.80000.80000.800098,000
16 Nov 20220.80500.81000.80000.80000.800061,200
15 Nov 20220.82000.82000.80000.80500.8050139,300
14 Nov 20220.80500.81000.79500.80000.8000130,700
11 Nov 20220.79500.80000.79000.79000.790083,300
10 Nov 20220.79500.79500.78500.78500.785039,700
09 Nov 20220.78500.79000.78000.78500.785039,700
08 Nov 20220.80000.80000.76500.77500.7750185,200
07 Nov 20220.78000.80000.78000.78500.785019,300
04 Nov 20220.78000.78000.78000.78000.780015,600
03 Nov 20220.78500.78500.77500.77500.775017,600
02 Nov 20220.80000.80000.77000.77500.775051,900
01 Nov 20220.82500.82500.78000.78500.785046,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...