Singapore markets closed

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.00000.0000 (0.00%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.00001.02000.93001.00001.0000499,200
25 Nov 20211.00001.01000.99501.00001.0000125,800
24 Nov 20211.00001.01001.00001.00001.000067,800
23 Nov 20211.02001.02001.00001.01001.010051,200
22 Nov 20211.00001.02001.00001.02001.0200237,900
19 Nov 20211.00001.02000.99501.00001.0000120,700
19 Nov 20210.015 Dividend
18 Nov 20211.03001.03001.02001.03001.0150329,000
17 Nov 20211.03001.04001.02001.02001.0051194,900
16 Nov 20211.02001.04001.02001.04001.0249266,100
15 Nov 20211.04001.04001.01001.02001.0051494,200
12 Nov 20211.01001.04001.00001.04001.0249559,200
11 Nov 20211.00001.01000.99501.00000.985480,900
10 Nov 20211.00001.00000.99000.99500.9805152,600
09 Nov 20211.01001.01001.00001.00000.985497,600
08 Nov 20211.01001.01000.99501.01000.9953167,000
05 Nov 20211.01001.01001.00001.01000.995367,100
03 Nov 20211.01001.02001.00001.01000.995379,100
02 Nov 20211.03001.03001.00001.01000.9953149,100
01 Nov 20211.03001.04001.01001.03001.0150157,600
29 Oct 20211.03001.04001.01001.02001.005197,500
28 Oct 20211.04001.04001.02001.03001.015033,200
27 Oct 20211.02001.04001.02001.04001.0249447,000
26 Oct 20211.00001.02001.00001.02001.005187,900
25 Oct 20211.02001.03001.00001.01000.9953105,600
22 Oct 20211.02001.02001.00001.01000.995336,900
21 Oct 20211.01001.02001.00001.01000.995347,000
20 Oct 20211.02001.02001.00001.02001.005186,100
19 Oct 20211.02001.02001.01001.01000.995321,000
18 Oct 20211.02001.02001.01001.02001.0051129,400
15 Oct 20211.03001.03001.02001.03001.015077,300
14 Oct 20211.03001.04001.02001.04001.024993,000
13 Oct 20211.03001.03001.02001.03001.015099,100
12 Oct 20211.03001.03001.02001.02001.005155,200
11 Oct 20211.03001.03001.01001.03001.0150325,600
08 Oct 20210.98001.03000.98001.03001.0150465,600
07 Oct 20210.96500.98500.96500.98500.9707238,600
06 Oct 20210.96000.97000.96000.97000.9559208,000
05 Oct 20210.95500.97000.95500.96500.950997,800
04 Oct 20210.96000.97000.95500.96000.9460189,100
01 Oct 20210.96000.96000.95500.95500.941187,700
30 Sep 20210.96000.97000.96000.96500.9509114,100
29 Sep 20210.97000.97500.95500.96000.9460406,500
28 Sep 20210.97500.97500.96500.96500.950977,000
27 Sep 20210.97500.98500.97000.98000.9657379,700
24 Sep 20210.97000.97500.96500.96500.9509114,800
23 Sep 20210.97500.98000.97000.97000.9559114,100
22 Sep 20210.97500.98000.97000.97000.955932,400
21 Sep 20210.96000.97000.96000.97000.9559194,200
20 Sep 20210.98000.99000.96500.97000.9559517,900
17 Sep 20210.98000.98000.97000.98000.9657271,700
16 Sep 20210.98000.98500.97000.97000.955991,200
15 Sep 20210.98000.98000.94000.97500.9608581,400
14 Sep 20210.98500.98500.98000.98500.9707114,600
13 Sep 20210.98500.99000.98500.98500.9707134,600
10 Sep 20211.00001.00000.98500.99500.9805263,500
09 Sep 20211.00001.01000.99000.99500.9805220,200
08 Sep 20211.00001.00000.98000.98500.9707413,400
07 Sep 20210.99501.00000.99001.00000.9854165,200
06 Sep 20211.01001.02000.99500.99500.9805336,500
03 Sep 20211.00001.01001.00001.01000.9953183,200
02 Sep 20210.99501.01000.99000.99500.9805162,600
01 Sep 20211.00001.01000.99001.00000.9854211,900
31 Aug 20211.02001.02000.99501.00000.9854447,900
30 Aug 20211.02001.03001.00001.02001.0051358,300
27 Aug 20211.01001.02001.01001.02001.0051318,600
26 Aug 20211.02001.02001.01001.01000.995331,100
25 Aug 20211.01001.02001.01001.02001.0051157,600
24 Aug 20211.00001.02001.00001.01000.9953395,900
23 Aug 20211.00001.02001.00001.01000.9953253,100
20 Aug 20210.99001.01000.99001.00000.9854617,100
19 Aug 20211.00001.01000.98500.98500.9707616,200
18 Aug 20211.00001.01001.00001.00000.9854488,400
17 Aug 20211.02001.03001.00001.02001.0051616,200
16 Aug 20211.03001.04001.02001.02001.0051260,700
13 Aug 20211.04001.05001.03001.05001.0347251,300
12 Aug 20211.03001.05001.03001.03001.0150544,200
11 Aug 20211.02001.06001.02001.04001.0249658,300
10 Aug 20211.05001.07001.02001.04001.02491,037,700
06 Aug 20211.07001.08001.05001.07001.05441,064,300
05 Aug 20211.08001.10001.06001.08001.06431,300,600
05 Aug 20210.04 Dividend
04 Aug 20211.18001.19001.17001.18001.12341,254,000
03 Aug 20211.18001.19001.17001.19001.1329909,400
02 Aug 20211.18001.19001.17001.19001.13291,305,800
30 Jul 20211.18001.20001.18001.19001.1329364,000
29 Jul 20211.18001.20001.18001.19001.1329334,000
28 Jul 20211.19001.20001.18001.19001.1329658,600
27 Jul 20211.19001.20001.19001.20001.1424526,600
26 Jul 20211.19001.20001.19001.20001.1424148,200
23 Jul 20211.19001.21001.19001.19001.1329306,000
22 Jul 20211.19001.21001.19001.20001.1424420,800
21 Jul 20211.19001.20001.18001.20001.1424528,500
19 Jul 20211.18001.19001.18001.19001.1329559,600
16 Jul 20211.20001.21001.19001.20001.1424364,300
15 Jul 20211.20001.22001.20001.21001.1520397,200
14 Jul 20211.20001.22001.20001.20001.1424298,900
13 Jul 20211.21001.22001.21001.22001.1615398,600
12 Jul 20211.22001.23001.20001.20001.1424310,500
09 Jul 20211.20001.22001.20001.22001.1615373,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...