I9T.SI - BM Mobility Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20190.00700.00700.00700.00700.00701,600,000
16 Jul 20190.00800.00800.00800.00800.0080-
15 Jul 20190.00700.00900.00700.00800.0080914,000
12 Jul 20190.00700.00700.00700.00700.0070-
11 Jul 20190.00700.00700.00700.00700.0070-
10 Jul 20190.00700.00700.00700.00700.0070-
09 Jul 20190.00700.00700.00700.00700.0070-
08 Jul 20190.00700.00700.00700.00700.0070-
05 Jul 20190.00700.00700.00700.00700.0070-
04 Jul 20190.00700.00700.00700.00700.0070-
03 Jul 20190.00700.00700.00700.00700.0070-
02 Jul 20190.00700.00700.00700.00700.0070-
01 Jul 20190.00700.00700.00700.00700.0070-
28 Jun 20190.00700.00700.00700.00700.0070-
27 Jun 20190.00700.00700.00700.00700.007019,200
26 Jun 20190.00800.00800.00800.00800.0080-
25 Jun 20190.00800.00800.00800.00800.0080-
24 Jun 20190.00800.00800.00800.00800.0080-
21 Jun 20190.00800.00800.00800.00800.0080-
20 Jun 20190.00800.00800.00800.00800.0080-
19 Jun 20190.00900.00900.00800.00800.0080879,900
18 Jun 20190.00800.00800.00800.00800.0080-
17 Jun 20190.00800.00800.00800.00800.0080-
14 Jun 20190.00800.00800.00800.00800.00801,000,000
13 Jun 20190.00800.00800.00800.00800.0080-
12 Jun 20190.00800.00800.00800.00800.0080-
11 Jun 20190.00800.00800.00800.00800.0080-
10 Jun 20190.00800.00800.00800.00800.0080-
07 Jun 20190.00800.00800.00800.00800.0080400,000
06 Jun 20190.00800.00800.00800.00800.0080-
04 Jun 20190.00800.00800.00800.00800.0080-
03 Jun 20190.00300.00800.00300.00800.00802,561,600
31 May 20190.00800.00800.00800.00800.0080-
30 May 20190.00800.00800.00800.00800.0080-
29 May 20190.00800.00800.00800.00800.0080-
28 May 20190.00800.00800.00800.00800.0080-
27 May 20190.00800.00800.00800.00800.0080-
24 May 20190.00800.00800.00800.00800.0080-
23 May 20190.00800.00800.00800.00800.0080500,000
22 May 20190.00700.00700.00700.00700.0070-
21 May 20190.00700.00700.00700.00700.0070-
17 May 20190.00700.00700.00700.00700.0070-
16 May 20190.00700.00700.00700.00700.0070-
15 May 20190.00700.00700.00700.00700.0070-
14 May 20190.00700.00700.00700.00700.0070-
13 May 20190.00700.00700.00700.00700.0070-
10 May 20190.00700.00700.00700.00700.0070-
09 May 20190.00700.00700.00700.00700.0070-
08 May 20190.00700.00700.00700.00700.0070100
07 May 20190.00900.00900.00900.00900.0090-
06 May 20190.00900.00900.00900.00900.0090-
03 May 20190.00900.00900.00900.00900.0090-
02 May 20190.00900.00900.00900.00900.0090-
30 Apr 20190.00900.00900.00900.00900.0090-
29 Apr 20190.00900.00900.00900.00900.0090-
26 Apr 20190.00800.00900.00800.00900.0090180,000
25 Apr 20190.00800.00800.00800.00800.0080458,000
24 Apr 20190.00800.00800.00800.00800.0080-
23 Apr 20190.00800.00800.00800.00800.0080-
22 Apr 20190.00800.00800.00800.00800.0080120,000
18 Apr 20190.00900.00900.00900.00900.00902,000
17 Apr 20190.00700.00700.00700.00700.0070-
16 Apr 20190.00700.00700.00700.00700.0070-
15 Apr 20190.00700.00700.00700.00700.0070780,000
12 Apr 20190.00900.00900.00800.00800.00801,600,000
11 Apr 20190.00700.00700.00700.00700.0070-
10 Apr 20190.00700.00700.00700.00700.0070-
09 Apr 20190.00700.00700.00700.00700.0070-
08 Apr 20190.00700.00700.00700.00700.0070-
05 Apr 20190.00700.00700.00700.00700.0070-
04 Apr 20190.00700.00700.00700.00700.0070-
03 Apr 20190.00700.00700.00700.00700.0070-
02 Apr 20190.00700.00700.00700.00700.0070720,100
01 Apr 20190.00500.00500.00500.00500.0050-
29 Mar 20190.00500.00500.00500.00500.0050170,000
28 Mar 20190.00600.00600.00600.00600.0060-
27 Mar 20190.00600.00600.00600.00600.0060-
26 Mar 20190.00600.00600.00600.00600.0060-
25 Mar 20190.00600.00600.00600.00600.0060-
22 Mar 20190.00600.00600.00600.00600.0060-
21 Mar 20190.00600.00600.00600.00600.0060-
20 Mar 20190.00800.00800.00600.00600.0060180,000
19 Mar 20190.00700.00700.00700.00700.0070-
18 Mar 20190.00700.00700.00700.00700.0070-
15 Mar 20190.00700.00700.00700.00700.0070-
14 Mar 20190.00700.00700.00700.00700.0070-
13 Mar 20190.00700.00700.00700.00700.0070-
12 Mar 20190.00700.00700.00700.00700.0070-
11 Mar 20190.00700.00700.00700.00700.0070-
08 Mar 20190.00700.00700.00700.00700.0070-
07 Mar 20190.00700.00700.00700.00700.0070-
06 Mar 20190.00700.00700.00700.00700.0070-
05 Mar 20190.00700.00700.00700.00700.0070-
04 Mar 20190.00700.00700.00700.00700.0070-
01 Mar 20190.00700.00700.00700.00700.0070-
28 Feb 20190.00700.00700.00700.00700.0070262,000
27 Feb 20190.00800.00800.00800.00800.0080-
26 Feb 20190.00800.00800.00800.00800.0080-
25 Feb 20190.00800.00800.00800.00800.0080-
22 Feb 20190.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...