Singapore markets open in 3 hours 52 minutes

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8650-0.0050 (-0.57%)
At close: 04:52PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.86500.86500.85500.86500.8650327,600
22 Sept 20220.88500.88500.86500.87000.8700145,400
21 Sept 20220.89000.89000.88500.88500.885013,800
20 Sept 20220.90000.90000.89000.89000.890044,800
19 Sept 20220.89500.91000.89500.90000.900080,100
16 Sept 20220.90000.90000.89000.89500.895062,200
15 Sept 20220.89000.90000.89000.89500.895078,700
14 Sept 20220.89500.90000.89500.90000.9000130,700
13 Sept 20220.90000.90000.89500.90000.900031,100
12 Sept 20220.90000.92500.90000.90000.900049,900
09 Sept 20220.90500.90500.90000.90000.900042,600
08 Sept 20220.90500.91000.90000.91000.910016,900
07 Sept 20220.90500.91500.90000.90000.900043,000
06 Sept 20220.90000.90000.90000.90000.9000-
05 Sept 20220.91000.91000.90000.90000.900054,400
02 Sept 20220.91000.91500.91000.91000.910011,000
01 Sept 20220.91000.91000.90500.90500.905040,200
31 Aug 20220.92500.92500.90500.90500.905032,100
30 Aug 20220.91000.91000.90500.90500.905037,900
29 Aug 20220.91000.92000.90500.91000.910022,000
26 Aug 20220.91000.91000.91000.91000.910024,000
25 Aug 20220.91000.91000.90500.90500.9050117,200
24 Aug 20220.92000.92000.91000.91000.910072,500
23 Aug 20220.92000.92000.91500.91500.915023,800
22 Aug 20220.91500.92500.91500.91500.9150133,400
19 Aug 20220.92500.92500.90500.91000.9100323,100
18 Aug 20220.92500.92500.91500.92000.9200148,100
17 Aug 20220.92000.94500.92000.92500.925074,100
16 Aug 20220.93000.93500.91500.91500.915044,100
15 Aug 20220.92000.94000.91500.93000.930048,800
12 Aug 20220.94000.94000.92000.93000.930046,100
11 Aug 20220.91500.93500.91000.92000.9200115,200
10 Aug 20220.91500.92000.91000.91500.9150120,700
08 Aug 20220.93000.93000.92000.92000.920035,300
05 Aug 20220.92500.93000.91000.93000.930042,200
04 Aug 20220.93000.93000.92000.92000.9200129,400
04 Aug 20220.025 Dividend
03 Aug 20220.94500.94500.93000.94000.9150157,700
02 Aug 20220.93500.94500.93500.94500.919946,600
01 Aug 20220.93000.94500.93000.93500.9101100,500
29 Jul 20220.93500.94000.92000.92000.8955327,500
28 Jul 20220.94000.94500.93000.93500.9101343,700
27 Jul 20220.95000.95000.93500.93500.9101191,400
26 Jul 20220.94000.95000.93500.94000.915025,900
25 Jul 20220.94500.94500.94000.94000.915039,200
22 Jul 20220.94500.95000.94000.94000.915044,900
21 Jul 20220.95500.95500.94500.95000.924718,600
20 Jul 20220.95000.95500.94000.95000.924783,700
19 Jul 20220.95000.95000.94500.95000.92477,700
18 Jul 20220.95000.95500.94000.94500.9199151,000
15 Jul 20220.94000.95000.94000.94000.9150127,400
14 Jul 20220.94500.95000.93500.94000.915087,100
13 Jul 20220.94500.95500.94000.94000.915096,600
12 Jul 20220.95000.95500.94000.94500.919949,200
08 Jul 20220.94500.95000.94000.94000.9150105,700
07 Jul 20220.94500.95000.94000.94500.919959,900
06 Jul 20220.95000.95000.94000.94000.9150147,400
05 Jul 20220.95000.95500.94500.94500.919949,100
04 Jul 20220.95500.96000.95000.95500.929682,400
01 Jul 20220.95500.95500.94500.95000.924743,200
30 Jun 20220.95000.96000.94500.95500.9296115,200
29 Jun 20220.95000.95000.94500.94500.919955,400
28 Jun 20220.95500.95500.95000.95000.924734,900
27 Jun 20220.95500.95500.95000.95500.929668,000
24 Jun 20220.95000.95000.94500.95000.924738,500
23 Jun 20220.94500.95000.94500.94500.919931,400
22 Jun 20220.95000.95000.94500.95000.924743,500
21 Jun 20220.95500.95500.95000.95500.92963,600
20 Jun 20220.95000.95000.93500.95000.924781,100
17 Jun 20220.94000.95000.94000.95000.9247218,600
16 Jun 20220.95500.95500.94500.94500.919950,900
15 Jun 20220.94500.95500.94500.95500.929660,700
14 Jun 20220.95000.95000.94500.94500.919980,700
13 Jun 20220.95500.95500.95000.95500.9296572,400
10 Jun 20220.96000.96000.95500.96000.9345201,300
09 Jun 20220.95000.96000.95000.96000.934588,200
08 Jun 20220.95000.95500.94500.95000.9247433,138
07 Jun 20220.95500.95500.95000.95000.924724,800
06 Jun 20220.95500.96000.95500.96000.934541,500
03 Jun 20220.95000.96000.95000.95000.924786,600
02 Jun 20220.95500.96000.93500.96000.9345255,100
01 Jun 20220.96500.97000.95500.95500.9296104,700
31 May 20220.96500.97000.94500.96000.934522,900
30 May 20220.94500.97500.94500.96500.939396,200
27 May 20220.95000.95000.92000.94500.9199353,000
26 May 20220.96000.96500.95000.96000.934594,100
25 May 20220.96000.97000.96000.96500.939335,700
24 May 20220.96000.96500.96000.96000.934572,200
23 May 20220.95000.96500.95000.96000.934561,300
20 May 20220.94500.95000.94500.95000.92471,900
19 May 20220.95000.96000.94000.96000.934517,100
18 May 20220.96000.96000.95500.95500.929621,700
17 May 20220.95000.96000.95000.96000.934536,100
13 May 20220.94500.94500.94000.94500.919945,600
12 May 20220.95500.95500.93500.94500.919979,700
11 May 20220.95000.95500.95000.95000.924772,900
10 May 20220.95500.95500.95000.95000.9247147,000
09 May 20220.97000.97000.95000.95500.9296207,300
06 May 20220.97000.97000.96000.96500.9393151,400
05 May 20220.96500.97000.96500.97000.944221,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...