Yahoo

Mail

Singapore markets open in 3 hours 52 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,918.50
-219.50(-1.15%)
CMC Crypto 200
434.61
-9.92(-2.23%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.8650	0.8650	0.8550	0.8650	0.8650	327,600
22 Sept 2022	0.8850	0.8850	0.8650	0.8700	0.8700	145,400
21 Sept 2022	0.8900	0.8900	0.8850	0.8850	0.8850	13,800
20 Sept 2022	0.9000	0.9000	0.8900	0.8900	0.8900	44,800
19 Sept 2022	0.8950	0.9100	0.8950	0.9000	0.9000	80,100
16 Sept 2022	0.9000	0.9000	0.8900	0.8950	0.8950	62,200
15 Sept 2022	0.8900	0.9000	0.8900	0.8950	0.8950	78,700
14 Sept 2022	0.8950	0.9000	0.8950	0.9000	0.9000	130,700
13 Sept 2022	0.9000	0.9000	0.8950	0.9000	0.9000	31,100
12 Sept 2022	0.9000	0.9250	0.9000	0.9000	0.9000	49,900
09 Sept 2022	0.9050	0.9050	0.9000	0.9000	0.9000	42,600
08 Sept 2022	0.9050	0.9100	0.9000	0.9100	0.9100	16,900
07 Sept 2022	0.9050	0.9150	0.9000	0.9000	0.9000	43,000
06 Sept 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
05 Sept 2022	0.9100	0.9100	0.9000	0.9000	0.9000	54,400
02 Sept 2022	0.9100	0.9150	0.9100	0.9100	0.9100	11,000
01 Sept 2022	0.9100	0.9100	0.9050	0.9050	0.9050	40,200
31 Aug 2022	0.9250	0.9250	0.9050	0.9050	0.9050	32,100
30 Aug 2022	0.9100	0.9100	0.9050	0.9050	0.9050	37,900
29 Aug 2022	0.9100	0.9200	0.9050	0.9100	0.9100	22,000
26 Aug 2022	0.9100	0.9100	0.9100	0.9100	0.9100	24,000
25 Aug 2022	0.9100	0.9100	0.9050	0.9050	0.9050	117,200
24 Aug 2022	0.9200	0.9200	0.9100	0.9100	0.9100	72,500
23 Aug 2022	0.9200	0.9200	0.9150	0.9150	0.9150	23,800
22 Aug 2022	0.9150	0.9250	0.9150	0.9150	0.9150	133,400
19 Aug 2022	0.9250	0.9250	0.9050	0.9100	0.9100	323,100
18 Aug 2022	0.9250	0.9250	0.9150	0.9200	0.9200	148,100
17 Aug 2022	0.9200	0.9450	0.9200	0.9250	0.9250	74,100
16 Aug 2022	0.9300	0.9350	0.9150	0.9150	0.9150	44,100
15 Aug 2022	0.9200	0.9400	0.9150	0.9300	0.9300	48,800
12 Aug 2022	0.9400	0.9400	0.9200	0.9300	0.9300	46,100
11 Aug 2022	0.9150	0.9350	0.9100	0.9200	0.9200	115,200
10 Aug 2022	0.9150	0.9200	0.9100	0.9150	0.9150	120,700
08 Aug 2022	0.9300	0.9300	0.9200	0.9200	0.9200	35,300
05 Aug 2022	0.9250	0.9300	0.9100	0.9300	0.9300	42,200
04 Aug 2022	0.9300	0.9300	0.9200	0.9200	0.9200	129,400
04 Aug 2022	0.025 Dividend
03 Aug 2022	0.9450	0.9450	0.9300	0.9400	0.9150	157,700
02 Aug 2022	0.9350	0.9450	0.9350	0.9450	0.9199	46,600
01 Aug 2022	0.9300	0.9450	0.9300	0.9350	0.9101	100,500
29 Jul 2022	0.9350	0.9400	0.9200	0.9200	0.8955	327,500
28 Jul 2022	0.9400	0.9450	0.9300	0.9350	0.9101	343,700
27 Jul 2022	0.9500	0.9500	0.9350	0.9350	0.9101	191,400
26 Jul 2022	0.9400	0.9500	0.9350	0.9400	0.9150	25,900
25 Jul 2022	0.9450	0.9450	0.9400	0.9400	0.9150	39,200
22 Jul 2022	0.9450	0.9500	0.9400	0.9400	0.9150	44,900
21 Jul 2022	0.9550	0.9550	0.9450	0.9500	0.9247	18,600
20 Jul 2022	0.9500	0.9550	0.9400	0.9500	0.9247	83,700
19 Jul 2022	0.9500	0.9500	0.9450	0.9500	0.9247	7,700
18 Jul 2022	0.9500	0.9550	0.9400	0.9450	0.9199	151,000
15 Jul 2022	0.9400	0.9500	0.9400	0.9400	0.9150	127,400
14 Jul 2022	0.9450	0.9500	0.9350	0.9400	0.9150	87,100
13 Jul 2022	0.9450	0.9550	0.9400	0.9400	0.9150	96,600
12 Jul 2022	0.9500	0.9550	0.9400	0.9450	0.9199	49,200
08 Jul 2022	0.9450	0.9500	0.9400	0.9400	0.9150	105,700
07 Jul 2022	0.9450	0.9500	0.9400	0.9450	0.9199	59,900
06 Jul 2022	0.9500	0.9500	0.9400	0.9400	0.9150	147,400
05 Jul 2022	0.9500	0.9550	0.9450	0.9450	0.9199	49,100
04 Jul 2022	0.9550	0.9600	0.9500	0.9550	0.9296	82,400
01 Jul 2022	0.9550	0.9550	0.9450	0.9500	0.9247	43,200
30 Jun 2022	0.9500	0.9600	0.9450	0.9550	0.9296	115,200
29 Jun 2022	0.9500	0.9500	0.9450	0.9450	0.9199	55,400
28 Jun 2022	0.9550	0.9550	0.9500	0.9500	0.9247	34,900
27 Jun 2022	0.9550	0.9550	0.9500	0.9550	0.9296	68,000
24 Jun 2022	0.9500	0.9500	0.9450	0.9500	0.9247	38,500
23 Jun 2022	0.9450	0.9500	0.9450	0.9450	0.9199	31,400
22 Jun 2022	0.9500	0.9500	0.9450	0.9500	0.9247	43,500
21 Jun 2022	0.9550	0.9550	0.9500	0.9550	0.9296	3,600
20 Jun 2022	0.9500	0.9500	0.9350	0.9500	0.9247	81,100
17 Jun 2022	0.9400	0.9500	0.9400	0.9500	0.9247	218,600
16 Jun 2022	0.9550	0.9550	0.9450	0.9450	0.9199	50,900
15 Jun 2022	0.9450	0.9550	0.9450	0.9550	0.9296	60,700
14 Jun 2022	0.9500	0.9500	0.9450	0.9450	0.9199	80,700
13 Jun 2022	0.9550	0.9550	0.9500	0.9550	0.9296	572,400
10 Jun 2022	0.9600	0.9600	0.9550	0.9600	0.9345	201,300
09 Jun 2022	0.9500	0.9600	0.9500	0.9600	0.9345	88,200
08 Jun 2022	0.9500	0.9550	0.9450	0.9500	0.9247	433,138
07 Jun 2022	0.9550	0.9550	0.9500	0.9500	0.9247	24,800
06 Jun 2022	0.9550	0.9600	0.9550	0.9600	0.9345	41,500
03 Jun 2022	0.9500	0.9600	0.9500	0.9500	0.9247	86,600
02 Jun 2022	0.9550	0.9600	0.9350	0.9600	0.9345	255,100
01 Jun 2022	0.9650	0.9700	0.9550	0.9550	0.9296	104,700
31 May 2022	0.9650	0.9700	0.9450	0.9600	0.9345	22,900
30 May 2022	0.9450	0.9750	0.9450	0.9650	0.9393	96,200
27 May 2022	0.9500	0.9500	0.9200	0.9450	0.9199	353,000
26 May 2022	0.9600	0.9650	0.9500	0.9600	0.9345	94,100
25 May 2022	0.9600	0.9700	0.9600	0.9650	0.9393	35,700
24 May 2022	0.9600	0.9650	0.9600	0.9600	0.9345	72,200
23 May 2022	0.9500	0.9650	0.9500	0.9600	0.9345	61,300
20 May 2022	0.9450	0.9500	0.9450	0.9500	0.9247	1,900
19 May 2022	0.9500	0.9600	0.9400	0.9600	0.9345	17,100
18 May 2022	0.9600	0.9600	0.9550	0.9550	0.9296	21,700
17 May 2022	0.9500	0.9600	0.9500	0.9600	0.9345	36,100
13 May 2022	0.9450	0.9450	0.9400	0.9450	0.9199	45,600
12 May 2022	0.9550	0.9550	0.9350	0.9450	0.9199	79,700
11 May 2022	0.9500	0.9550	0.9500	0.9500	0.9247	72,900
10 May 2022	0.9550	0.9550	0.9500	0.9500	0.9247	147,000
09 May 2022	0.9700	0.9700	0.9500	0.9550	0.9296	207,300
06 May 2022	0.9700	0.9700	0.9600	0.9650	0.9393	151,400
05 May 2022	0.9650	0.9700	0.9650	0.9700	0.9442	21,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,918.50-219.50(-1.15%)

CMC Crypto 200434.61-9.92(-2.23%)

Boustead Singapore Limited (F9D.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,918.50
-219.50(-1.15%)

CMC Crypto 200
434.61
-9.92(-2.23%)