Singapore markets open in 6 hours 22 minutes

BBR Holdings (S) Ltd (KJ5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.12000.0000 (0.00%)
At close: 11:31AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.12000.12000.12000.12000.1200-
23 Jun 20220.12000.12000.12000.12000.1200-
22 Jun 20220.11500.12000.11400.12000.1200158,500
21 Jun 20220.12000.12000.12000.12000.120010,000
20 Jun 20220.11400.11400.11400.11400.11402,000
17 Jun 20220.11300.11300.11300.11300.1130-
16 Jun 20220.11300.11300.11300.11300.113050,000
15 Jun 20220.11500.11500.11500.11500.1150100,000
14 Jun 20220.11900.11900.11900.11900.1190-
13 Jun 20220.11900.11900.11900.11900.1190-
10 Jun 20220.11900.11900.11900.11900.1190100
09 Jun 20220.11800.11800.11800.11800.118040,100
08 Jun 20220.12000.12000.11300.11300.11309,000
07 Jun 20220.12000.12000.12000.12000.1200-
06 Jun 20220.11400.12000.11400.12000.120050,100
03 Jun 20220.12000.12000.12000.12000.1200100
02 Jun 20220.12000.12000.12000.12000.1200-
01 Jun 20220.12000.12000.12000.12000.1200-
31 May 20220.12000.12000.12000.12000.1200-
30 May 20220.12000.12000.12000.12000.12009,000
27 May 20220.11500.11500.11500.11500.11502,000
26 May 20220.11900.11900.11900.11900.1190-
25 May 20220.11900.11900.11900.11900.11908,000
24 May 20220.12000.12000.12000.12000.1200100,000
23 May 20220.12300.12300.12300.12300.123050,000
20 May 20220.12000.12800.12000.12800.1280100,100
19 May 20220.12200.12200.12200.12200.122050,000
18 May 20220.12200.12200.12200.12200.122078,000
17 May 20220.12000.12000.11500.11500.115051,000
13 May 20220.12000.12000.12000.12000.12009,000
12 May 20220.11000.11000.11000.11000.110070,000
12 May 20220.003 Dividend
11 May 20220.12500.13000.12500.13000.127038,700
10 May 20220.12300.12300.12300.12300.1202-
09 May 20220.12300.12300.12300.12300.1202200
06 May 20220.12300.12300.12300.12300.120210,000
05 May 20220.12500.12500.12500.12500.1221800
04 May 20220.12600.12600.12600.12600.1231100,000
29 Apr 20220.12600.13000.12600.13000.127021,000
28 Apr 20220.13000.13000.12400.12800.125022,000
27 Apr 20220.13000.13000.13000.13000.127050,000
26 Apr 20220.13500.13500.13500.13500.1319-
25 Apr 20220.13500.13500.13500.13500.1319-
22 Apr 20220.13500.13500.13500.13500.1319-
21 Apr 20220.13000.13500.13000.13500.1319165,200
20 Apr 20220.13500.13500.13500.13500.131940,000
19 Apr 20220.13000.13000.13000.13000.1270-
18 Apr 20220.13000.13000.13000.13000.12708,000
14 Apr 20220.13800.13800.13800.13800.1348-
13 Apr 20220.13500.13800.13500.13800.1348195,000
12 Apr 20220.13000.13000.13000.13000.127062,000
11 Apr 20220.13000.13000.13000.13000.127011,000
08 Apr 20220.13300.13300.13300.13300.1299-
07 Apr 20220.13200.13300.13200.13300.12991,400
06 Apr 20220.13200.13200.13200.13200.1290-
05 Apr 20220.13200.13200.13200.13200.12909,000
04 Apr 20220.13200.13600.13200.13600.13293,000
01 Apr 20220.13100.13200.13100.13200.12901,400
31 Mar 20220.13200.13200.13200.13200.1290-
30 Mar 20220.13000.13200.12900.13200.1290140,000
29 Mar 20220.13000.13000.13000.13000.1270-
28 Mar 20220.13000.13000.13000.13000.1270-
25 Mar 20220.13000.13000.13000.13000.127016,000
24 Mar 20220.13000.13000.13000.13000.1270-
23 Mar 20220.12500.13000.12500.13000.127028,400
22 Mar 20220.13100.13100.13100.13100.12806,000
21 Mar 20220.13100.13100.13100.13100.128018,000
18 Mar 20220.13100.13100.13100.13100.128020,000
17 Mar 20220.13100.13100.13100.13100.128020,000
16 Mar 20220.13200.13600.13200.13600.132922,000
15 Mar 20220.13700.13700.13700.13700.1338-
14 Mar 20220.13700.13700.13700.13700.1338-
11 Mar 20220.13700.13700.13700.13700.1338-
10 Mar 20220.13700.13700.13700.13700.1338-
09 Mar 20220.13700.13700.13700.13700.133875,000
08 Mar 20220.13800.13800.13700.13700.133891,000
07 Mar 20220.13700.13700.13700.13700.13384,000
04 Mar 20220.15000.15000.15000.15000.1465-
03 Mar 20220.13900.15000.13700.15000.146561,300
02 Mar 20220.13100.13100.13100.13100.1280-
01 Mar 20220.13100.13100.13100.13100.1280-
28 Feb 20220.13100.13100.13100.13100.12801,000
25 Feb 20220.13200.13200.13200.13200.129012,000
24 Feb 20220.14500.14500.13100.13100.12804,100
23 Feb 20220.13500.15000.13500.15000.146516,100
22 Feb 20220.13400.13400.13400.13400.13095,000
21 Feb 20220.13100.13100.13100.13100.1280-
18 Feb 20220.13100.13100.13100.13100.1280-
17 Feb 20220.13100.13100.13100.13100.1280-
16 Feb 20220.13100.13100.13100.13100.1280-
15 Feb 20220.13100.13100.13100.13100.128030,000
14 Feb 20220.13300.13300.13300.13300.1299-
11 Feb 20220.13300.13300.13300.13300.1299-
10 Feb 20220.13300.13300.13300.13300.1299-
09 Feb 20220.13300.13300.13300.13300.12996,000
08 Feb 20220.13300.13300.13300.13300.1299-
07 Feb 20220.13200.13800.13200.13300.1299174,100
04 Feb 20220.13200.13200.13200.13200.12901,400
03 Feb 20220.13200.13200.13200.13200.129010,000
31 Jan 20220.13100.13100.13100.13100.1280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...