Singapore markets closed

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9550-0.0050 (-0.52%)
At close: 05:06PM SGT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.96000.96000.95000.95500.955077,800
11 Apr 20240.96000.97000.96000.96000.960092,100
09 Apr 20240.96000.96000.95500.95500.9550120,900
08 Apr 20240.96000.96500.96000.96000.960088,800
05 Apr 20240.97000.97000.96000.96000.960017,100
04 Apr 20240.95500.96500.95500.96500.965099,900
03 Apr 20240.96000.96500.95000.96500.9650185,200
02 Apr 20240.96500.96500.96000.96500.965056,100
01 Apr 20240.96500.97000.96500.97000.9700343,400
28 Mar 20240.94000.96500.93500.96000.9600294,700
27 Mar 20240.93000.94000.93000.94000.9400100,700
26 Mar 20240.94500.94500.93000.93000.930033,300
25 Mar 20240.94000.94000.93000.93000.9300147,700
22 Mar 20240.94000.94000.93500.93500.935049,700
21 Mar 20240.95000.95000.93500.93500.9350108,900
20 Mar 20240.95000.95500.94000.95000.9500170,200
19 Mar 20240.93500.94500.92500.94500.9450196,600
18 Mar 20240.92500.93000.92500.93000.9300555,200
15 Mar 20240.92500.93000.92000.92500.9250147,100
14 Mar 20240.93000.93000.92500.93000.930087,900
13 Mar 20240.93500.93500.92500.93000.9300225,600
12 Mar 20240.92500.93500.92000.93000.9300152,200
11 Mar 20240.90500.92500.90500.92500.9250259,200
08 Mar 20240.91000.91000.90500.90500.9050110,900
07 Mar 20240.91000.91000.90500.91000.9100184,200
06 Mar 20240.90500.91000.90500.91000.9100136,700
05 Mar 20240.89000.90500.89000.90500.9050282,600
04 Mar 20240.87000.89000.86500.88500.8850201,200
01 Mar 20240.88000.88000.87500.87500.875014,200
29 Feb 20240.87500.88000.87000.88000.880026,400
28 Feb 20240.85500.88000.85500.87500.8750373,500
27 Feb 20240.86500.86500.86500.86500.865024,700
26 Feb 20240.87000.87000.82500.86500.8650150,800
23 Feb 20240.87000.87000.86500.87000.870065,900
22 Feb 20240.87500.87500.86500.86500.865023,300
21 Feb 20240.87000.87500.87000.87500.875097,300
20 Feb 20240.87000.87000.86500.87000.8700146,100
19 Feb 20240.86500.87500.86500.87500.875017,400
16 Feb 20240.87500.87500.86500.86500.865024,000
15 Feb 20240.87000.87500.86500.86500.865099,400
14 Feb 20240.87000.87000.86500.87000.870048,800
13 Feb 20240.86500.87000.86500.87000.870043,400
09 Feb 20240.86500.87000.86000.87000.870017,200
08 Feb 20240.86500.87000.86500.86500.8650129,700
07 Feb 20240.86500.86500.86000.86500.8650224,000
06 Feb 20240.86500.86500.86000.86500.8650155,100
05 Feb 20240.86500.86500.85500.86000.8600111,100
02 Feb 20240.87000.87500.86500.86500.865062,800
01 Feb 20240.86500.87000.86000.87000.870047,100
31 Jan 20240.86500.87000.86500.87000.870016,500
30 Jan 20240.86500.86500.86000.86500.865011,800
29 Jan 20240.87000.87000.86500.86500.86508,500
26 Jan 20240.86000.87000.86000.86500.865031,500
25 Jan 20240.86000.86500.86000.86500.865032,600
24 Jan 20240.86500.86500.86000.86000.860024,600
23 Jan 20240.86000.86500.86000.86500.8650111,400
22 Jan 20240.86500.86500.86000.86000.860085,500
19 Jan 20240.86000.86500.86000.86500.865031,200
18 Jan 20240.86500.86500.86000.86000.860045,600
17 Jan 20240.87500.87500.86000.86000.860073,300
16 Jan 20240.87500.87500.87000.87500.875035,500
15 Jan 20240.87000.87500.86500.87500.875057,600
12 Jan 20240.87000.87000.86500.87000.870048,700
11 Jan 20240.87000.87500.87000.87500.875057,000
10 Jan 20240.86500.87000.86500.87000.870041,400
09 Jan 20240.87000.87000.86000.86500.865093,300
08 Jan 20240.87000.87000.87000.87000.870061,100
05 Jan 20240.87500.87500.87000.87500.875046,000
04 Jan 20240.87000.87000.87000.87000.870058,700
03 Jan 20240.87000.88000.86500.87000.8700206,800
02 Jan 20240.86000.86500.86000.86000.860053,400
29 Dec 20230.86000.86500.86000.86000.8600259,700
28 Dec 20230.86000.86500.85500.85500.8550118,900
27 Dec 20230.85000.86500.85000.86500.8650104,600
26 Dec 20230.85500.86000.84500.84500.845087,900
22 Dec 20230.85000.86000.85000.85000.850052,700
21 Dec 20230.84500.85500.84500.85000.8500188,400
20 Dec 20230.85000.86500.84500.86000.860058,800
19 Dec 20230.84500.85000.84500.84500.845011,300
18 Dec 20230.86000.86000.84500.85000.850017,200
15 Dec 20230.85000.86000.85000.86000.8600111,800
14 Dec 20230.85000.85500.84500.85000.8500327,900
13 Dec 20230.85500.85500.84500.84500.8450107,700
12 Dec 20230.85500.86000.85000.85000.850044,000
11 Dec 20230.85500.86000.84500.85500.855069,400
08 Dec 20230.84000.85500.83500.85000.8500254,400
07 Dec 20230.83000.84500.83000.84000.8400226,500
06 Dec 20230.83500.84000.83000.83000.8300154,800
05 Dec 20230.83000.84500.83000.83500.835024,400
04 Dec 20230.83000.84500.83000.83500.835085,300
01 Dec 20230.82500.84500.82500.84500.8450178,400
30 Nov 20230.82500.83500.82500.83000.830015,300
29 Nov 20230.82500.83500.82500.83500.835022,800
28 Nov 20230.82000.83000.82000.82500.8250149,500
27 Nov 20230.82500.83000.82000.82000.8200113,600
24 Nov 20230.83500.83500.82500.82500.825040,300
23 Nov 20230.84000.84500.81500.83500.8350527,000
22 Nov 20230.84500.85500.84000.84000.840045,400
21 Nov 20230.84500.85000.84000.85000.850096,700
21 Nov 20230.015 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...