Singapore markets close in 6 hours 7 minutes

BBR Holdings (S) Ltd (KJ5.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.11000.0000 (0.00%)
As of 03:14PM SGT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.11000.11100.11000.11000.110012,800
18 Jun 20240.11000.11000.11000.11000.110031,400
14 Jun 20240.11000.11000.11000.11000.1100-
13 Jun 20240.11000.11000.11000.11000.1100400
12 Jun 20240.11000.11000.11000.11000.11002,000
11 Jun 20240.11100.11100.11100.11100.1110400
10 Jun 20240.11100.11100.11000.11000.110025,000
07 Jun 20240.11100.11100.11100.11100.11102,000
06 Jun 20240.11100.11100.11100.11100.111041,000
05 Jun 20240.12000.12000.11200.11200.112042,100
04 Jun 20240.11100.12000.11100.12000.12008,100
03 Jun 20240.11100.11100.11100.11100.11105,000
31 May 20240.11100.11100.11100.11100.1110-
30 May 20240.11100.11100.11100.11100.11102,000
29 May 20240.11300.11300.10900.10900.1090110,000
28 May 20240.11500.11500.11400.11400.11402,100
27 May 20240.11100.11200.11100.11200.112019,900
24 May 20240.10900.11300.10700.11300.1130136,300
23 May 20240.11000.11000.10900.10900.109042,000
21 May 20240.10900.10900.10900.10900.1090-
20 May 20240.12000.12000.10900.10900.109028,900
17 May 20240.10900.10900.10900.10900.10905,400
16 May 20240.11800.11800.10900.10900.109018,700
15 May 20240.10900.10900.10800.10800.108010,000
14 May 20240.10800.10800.10800.10800.10808,000
13 May 20240.10300.11100.10300.11100.11108,000
13 May 20240.003 Dividend
10 May 20240.11600.11700.11600.11700.114016,000
09 May 20240.11800.11800.11800.11800.115014,600
08 May 20240.11700.11700.11700.11700.11408,000
07 May 20240.11700.11700.11600.11600.113014,400
06 May 20240.11700.13100.11700.12200.1189562,000
03 May 20240.11700.11700.11700.11700.1140-
02 May 20240.11700.11700.11700.11700.1140-
30 Apr 20240.11700.11700.11700.11700.1140-
29 Apr 20240.11700.11700.11700.11700.1140-
26 Apr 20240.11700.11700.11700.11700.1140-
25 Apr 20240.11700.11700.11700.11700.1140-
24 Apr 20240.11200.11700.11200.11700.114039,600
23 Apr 20240.11000.11000.11000.11000.10724,000
22 Apr 20240.11300.11300.11300.11300.1101100
19 Apr 20240.11000.11000.11000.11000.1072-
18 Apr 20240.11600.11600.11000.11000.1072154,100
17 Apr 20240.11200.11200.11200.11200.1091-
16 Apr 20240.11500.11500.11200.11200.109158,600
15 Apr 20240.11500.11500.11500.11500.1121-
12 Apr 20240.11500.11500.11500.11500.11213,000
11 Apr 20240.11500.11500.11500.11500.112130,000
09 Apr 20240.11600.11800.11600.11800.115091,200
08 Apr 20240.11600.11600.11600.11600.1130-
05 Apr 20240.11600.11600.11600.11600.1130-
04 Apr 20240.11900.11900.11600.11600.113024,100
03 Apr 20240.11500.11500.11500.11500.112123,400
02 Apr 20240.11600.11900.11600.11900.1159164,000
01 Apr 20240.11700.11700.11600.11600.1130113,200
28 Mar 20240.11700.11700.11500.11500.112137,600
27 Mar 20240.11200.11600.11200.11600.113060,200
26 Mar 20240.11200.11200.11200.11200.10911,000
25 Mar 20240.11200.11200.11200.11200.1091-
22 Mar 20240.11200.11200.11200.11200.10914,000
21 Mar 20240.11300.11600.11000.11600.113051,100
20 Mar 20240.11400.11400.11400.11400.1111-
19 Mar 20240.11400.11400.11300.11400.1111135,000
18 Mar 20240.11400.11400.11400.11400.11111,000
15 Mar 20240.11300.11300.11300.11300.11011,000
14 Mar 20240.11500.11500.11500.11500.1121-
13 Mar 20240.11300.11500.11300.11500.112152,000
12 Mar 20240.11400.11400.11400.11400.1111-
11 Mar 20240.11300.11600.11300.11400.1111202,300
08 Mar 20240.11300.11300.11300.11300.1101-
07 Mar 20240.11300.11300.11300.11300.110122,000
06 Mar 20240.11400.11400.11400.11400.1111-
05 Mar 20240.11500.11500.11400.11400.111120,000
04 Mar 20240.11700.11700.11500.11500.112143,700
01 Mar 20240.11800.11800.11700.11700.1140540,400
29 Feb 20240.11700.11900.11700.11900.115954,400
28 Feb 20240.11700.11700.11700.11700.1140-
27 Feb 20240.11700.11700.11700.11700.1140100
26 Feb 20240.11100.11800.11100.11800.11504,200
23 Feb 20240.11800.11800.11800.11800.1150-
22 Feb 20240.11600.11800.11600.11800.1150200
21 Feb 20240.11200.11500.11100.11100.108217,000
20 Feb 20240.11300.11300.11200.11200.10919,200
19 Feb 20240.11800.11800.11800.11800.1150-
16 Feb 20240.11700.11800.11700.11800.115030,000
15 Feb 20240.11800.11800.11800.11800.1150100
14 Feb 20240.11500.11500.11500.11500.1121-
13 Feb 20240.10800.11500.10800.11500.112126,700
09 Feb 20240.11500.11500.11500.11500.1121100
08 Feb 20240.11000.11000.11000.11000.10722,000
07 Feb 20240.11000.11000.10800.10800.105236,000
06 Feb 20240.11000.11000.11000.11000.10726,400
05 Feb 20240.11000.11100.11000.11000.107267,600
02 Feb 20240.11400.11800.11200.11700.114034,400
01 Feb 20240.11900.11900.11900.11900.1159-
31 Jan 20240.11000.11900.11000.11900.1159260,300
30 Jan 20240.11000.11000.11000.11000.1072-
29 Jan 20240.11000.11000.11000.11000.1072-
26 Jan 20240.11000.11000.11000.11000.1072-
25 Jan 20240.11100.11100.11000.11000.107217,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...