Yahoo

Mail

Singapore Markets close in 4 hrs 41 mins

Straits Times Index
3,219.60
+0.60(+0.02%)
Nikkei
27,321.92
-97.69(-0.36%)
Hang Seng
20,007.19
-42.45(-0.21%)
FTSE 100
7,499.60
-67.24(-0.89%)
BTC-USD
28,260.53
+826.73(+3.01%)
CMC Crypto 200
618.16
+20.70(+3.46%)

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8450

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.8450	0.8450	0.8400	0.8450	0.8450	115,200
23 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	72,700
22 Mar 2023	0.8500	0.8550	0.8400	0.8500	0.8500	346,200
21 Mar 2023	0.8450	0.8500	0.8400	0.8450	0.8450	196,000
20 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	166,100
17 Mar 2023	0.8500	0.8550	0.8450	0.8500	0.8500	281,500
16 Mar 2023	0.8500	0.8500	0.8350	0.8400	0.8400	101,200
15 Mar 2023	0.8500	0.8500	0.8400	0.8450	0.8450	210,100
14 Mar 2023	0.8550	0.8600	0.8300	0.8350	0.8350	313,700
13 Mar 2023	0.8750	0.8750	0.8500	0.8550	0.8550	232,700
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	0.8700	0.8800	0.8700	0.8800	0.8800	6,200
08 Mar 2023	0.8800	0.8800	0.8700	0.8800	0.8800	53,900
07 Mar 2023	0.8800	0.8900	0.8750	0.8850	0.8850	243,400
06 Mar 2023	0.8750	0.8850	0.8700	0.8750	0.8750	110,600
03 Mar 2023	0.8800	0.8800	0.8750	0.8750	0.8750	270,000
02 Mar 2023	0.8800	0.8950	0.8750	0.8750	0.8750	155,700
01 Mar 2023	0.8800	0.8950	0.8700	0.8800	0.8800	146,400
28 Feb 2023	0.8800	0.8850	0.8700	0.8800	0.8800	109,800
27 Feb 2023	0.8800	0.8850	0.8700	0.8850	0.8850	212,900
24 Feb 2023	0.8800	0.8800	0.8650	0.8800	0.8800	179,000
23 Feb 2023	0.8800	0.8800	0.8550	0.8750	0.8750	359,700
22 Feb 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
21 Feb 2023	0.8750	0.8750	0.8600	0.8600	0.8600	168,100
20 Feb 2023	0.8650	0.8750	0.8600	0.8750	0.8750	242,000
17 Feb 2023	0.8600	0.8700	0.8550	0.8650	0.8650	165,600
16 Feb 2023	0.8750	0.8750	0.8650	0.8650	0.8650	24,600
15 Feb 2023	0.8600	0.8750	0.8600	0.8750	0.8750	71,400
14 Feb 2023	0.8700	0.8700	0.8600	0.8600	0.8600	113,000
13 Feb 2023	0.8700	0.8750	0.8550	0.8650	0.8650	75,200
10 Feb 2023	0.8700	0.8700	0.8550	0.8600	0.8600	62,600
09 Feb 2023	0.8650	0.8700	0.8500	0.8650	0.8650	184,800
08 Feb 2023	0.8500	0.8750	0.8500	0.8650	0.8650	235,300
07 Feb 2023	0.9000	0.9100	0.8450	0.8500	0.8500	2,060,700
06 Feb 2023	0.8200	0.8300	0.8200	0.8250	0.8250	93,600
03 Feb 2023	0.8150	0.8200	0.8100	0.8200	0.8200	104,500
02 Feb 2023	0.8150	0.8250	0.8150	0.8200	0.8200	116,600
01 Feb 2023	0.8050	0.8150	0.8050	0.8150	0.8150	206,900
31 Jan 2023	0.8300	0.8300	0.8100	0.8100	0.8100	148,300
30 Jan 2023	0.8200	0.8350	0.8200	0.8300	0.8300	206,100
27 Jan 2023	0.8150	0.8200	0.8100	0.8150	0.8150	57,700
26 Jan 2023	0.8100	0.8150	0.8100	0.8150	0.8150	24,500
25 Jan 2023	0.8150	0.8200	0.8100	0.8100	0.8100	44,300
20 Jan 2023	0.8100	0.8100	0.8100	0.8100	0.8100	44,300
19 Jan 2023	0.8150	0.8200	0.8100	0.8100	0.8100	95,200
18 Jan 2023	0.8300	0.8300	0.8200	0.8200	0.8200	43,800
17 Jan 2023	0.8100	0.8250	0.8100	0.8100	0.8100	45,700
16 Jan 2023	0.8100	0.8300	0.8100	0.8200	0.8200	58,600
13 Jan 2023	0.8200	0.8200	0.8100	0.8150	0.8150	105,200
12 Jan 2023	0.8150	0.8200	0.8100	0.8150	0.8150	60,500
11 Jan 2023	0.8100	0.8200	0.8100	0.8200	0.8200	86,300
10 Jan 2023	0.8100	0.8150	0.8050	0.8100	0.8100	79,200
09 Jan 2023	0.8050	0.8150	0.8050	0.8050	0.8050	115,200
06 Jan 2023	0.8050	0.8050	0.8000	0.8050	0.8050	116,400
05 Jan 2023	0.8100	0.8150	0.8050	0.8050	0.8050	82,500
04 Jan 2023	0.8000	0.8100	0.8000	0.8100	0.8100	43,900
03 Jan 2023	0.8100	0.8100	0.7950	0.8000	0.8000	329,900
30 Dec 2022	0.8050	0.8150	0.8050	0.8050	0.8050	65,000
29 Dec 2022	0.8150	0.8200	0.8000	0.8000	0.8000	114,500
28 Dec 2022	0.8150	0.8150	0.8100	0.8150	0.8150	46,100
27 Dec 2022	0.8100	0.8150	0.8000	0.8150	0.8150	71,600
23 Dec 2022	0.8000	0.8000	0.7950	0.8000	0.8000	56,500
22 Dec 2022	0.8050	0.8050	0.8000	0.8050	0.8050	54,900
21 Dec 2022	0.8050	0.8050	0.8000	0.8000	0.8000	65,400
20 Dec 2022	0.8150	0.8150	0.8050	0.8050	0.8050	76,000
19 Dec 2022	0.8050	0.8150	0.8050	0.8150	0.8150	126,100
16 Dec 2022	0.8000	0.8050	0.7950	0.8050	0.8050	2,981,200
15 Dec 2022	0.8000	0.8050	0.7850	0.8000	0.8000	995,400
14 Dec 2022	0.7900	0.8000	0.7800	0.8000	0.8000	293,100
13 Dec 2022	0.7850	0.7900	0.7800	0.7850	0.7850	92,800
12 Dec 2022	0.7850	0.7850	0.7800	0.7850	0.7850	40,300
09 Dec 2022	0.7900	0.7900	0.7800	0.7800	0.7800	326,600
08 Dec 2022	0.7850	0.7900	0.7800	0.7900	0.7900	32,700
07 Dec 2022	0.7850	0.7900	0.7850	0.7850	0.7850	46,600
06 Dec 2022	0.7850	0.7850	0.7850	0.7850	0.7850	81,900
05 Dec 2022	0.7900	0.7900	0.7800	0.7850	0.7850	226,900
02 Dec 2022	0.7900	0.7900	0.7850	0.7850	0.7850	13,800
01 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	137,600
30 Nov 2022	0.7900	0.7900	0.7850	0.7850	0.7850	206,300
29 Nov 2022	0.7850	0.7900	0.7850	0.7900	0.7900	127,100
28 Nov 2022	0.7850	0.7900	0.7850	0.7850	0.7850	53,400
25 Nov 2022	0.7750	0.7900	0.7750	0.7850	0.7850	145,900
24 Nov 2022	0.7800	0.7850	0.7800	0.7800	0.7800	31,100
23 Nov 2022	0.7800	0.7850	0.7800	0.7800	0.7800	38,100
22 Nov 2022	0.7800	0.7900	0.7800	0.7800	0.7800	19,900
21 Nov 2022	0.7800	0.7950	0.7800	0.7800	0.7800	219,600
18 Nov 2022	0.8000	0.8100	0.7850	0.7900	0.7900	261,400
17 Nov 2022	0.8050	0.8100	0.8000	0.8000	0.8000	98,000
16 Nov 2022	0.8050	0.8100	0.8000	0.8000	0.8000	61,200
15 Nov 2022	0.8200	0.8200	0.8000	0.8050	0.8050	139,300
14 Nov 2022	0.8050	0.8100	0.7950	0.8000	0.8000	130,700
11 Nov 2022	0.7950	0.8000	0.7900	0.7900	0.7900	83,300
10 Nov 2022	0.7950	0.7950	0.7850	0.7850	0.7850	39,700
09 Nov 2022	0.7850	0.7900	0.7800	0.7850	0.7850	39,700
08 Nov 2022	0.8000	0.8000	0.7650	0.7750	0.7750	185,200
07 Nov 2022	0.7800	0.8000	0.7800	0.7850	0.7850	19,300
04 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	15,600
03 Nov 2022	0.7850	0.7850	0.7750	0.7750	0.7750	17,600
02 Nov 2022	0.8000	0.8000	0.7700	0.7750	0.7750	51,900
01 Nov 2022	0.8250	0.8250	0.7800	0.7850	0.7850	46,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,219.60+0.60(+0.02%)

Nikkei27,321.92-97.69(-0.36%)

Hang Seng20,007.19-42.45(-0.21%)

FTSE 1007,499.60-67.24(-0.89%)

BTC-USD28,260.53+826.73(+3.01%)

CMC Crypto 200618.16+20.70(+3.46%)

Boustead Singapore Limited (F9D.SI)

Straits Times Index
3,219.60
+0.60(+0.02%)

Nikkei
27,321.92
-97.69(-0.36%)

Hang Seng
20,007.19
-42.45(-0.21%)

FTSE 100
7,499.60
-67.24(-0.89%)

BTC-USD
28,260.53
+826.73(+3.01%)

CMC Crypto 200
618.16
+20.70(+3.46%)