Yahoo

Mail

Singapore markets open in 4 hours 3 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
18,930.22
-208.52(-1.09%)
CMC Crypto 200
434.61
-9.92(-2.23%)

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6200

0.0000

(0.00%)

At close: 05:04PM 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	0.6200	0.6300	0.6100	0.6200	0.6200	747,200
22 Sept 2022	0.6200	0.6300	0.6200	0.6200	0.6200	374,800
21 Sept 2022	0.6150	0.6350	0.6150	0.6250	0.6250	463,900
20 Sept 2022	0.6250	0.6400	0.6100	0.6200	0.6200	882,200
19 Sept 2022	0.6150	0.6400	0.6050	0.6150	0.6150	284,400
16 Sept 2022	0.6300	0.6400	0.6150	0.6200	0.6200	505,600
15 Sept 2022	0.6200	0.6450	0.6200	0.6350	0.6350	870,900
14 Sept 2022	0.6050	0.6250	0.6050	0.6150	0.6150	435,500
13 Sept 2022	0.6350	0.6450	0.6250	0.6350	0.6350	476,900
12 Sept 2022	0.6300	0.6450	0.6300	0.6350	0.6350	1,045,300
09 Sept 2022	0.5850	0.6250	0.5850	0.6250	0.6250	1,732,500
08 Sept 2022	0.5800	0.5900	0.5700	0.5850	0.5850	855,900
07 Sept 2022	0.6000	0.6000	0.5800	0.5800	0.5800	514,900
06 Sept 2022	0.5850	0.6100	0.5850	0.6050	0.6050	606,700
06 Sept 2022	0.0125 Dividend
05 Sept 2022	0.5950	0.6100	0.5950	0.6000	0.5875	294,700
02 Sept 2022	0.6200	0.6250	0.5950	0.6000	0.5875	1,143,500
01 Sept 2022	0.6200	0.6250	0.6150	0.6200	0.6071	291,500
31 Aug 2022	0.6250	0.6250	0.6150	0.6250	0.6120	1,097,200
30 Aug 2022	0.6250	0.6400	0.6250	0.6300	0.6169	230,800
29 Aug 2022	0.6250	0.6350	0.6150	0.6250	0.6120	590,000
26 Aug 2022	0.6350	0.6450	0.6350	0.6350	0.6218	143,400
25 Aug 2022	0.6300	0.6450	0.6300	0.6400	0.6267	458,400
24 Aug 2022	0.6300	0.6400	0.6300	0.6350	0.6218	367,900
23 Aug 2022	0.6300	0.6400	0.6300	0.6300	0.6169	297,100
22 Aug 2022	0.6500	0.6500	0.6250	0.6300	0.6169	968,900
19 Aug 2022	0.6500	0.6550	0.6400	0.6550	0.6414	662,300
18 Aug 2022	0.6400	0.6550	0.6400	0.6400	0.6267	460,200
17 Aug 2022	0.6500	0.6600	0.6450	0.6450	0.6316	651,100
16 Aug 2022	0.6350	0.6500	0.6350	0.6450	0.6316	498,100
15 Aug 2022	0.6600	0.6600	0.6300	0.6350	0.6218	1,524,100
12 Aug 2022	0.6250	0.6550	0.6200	0.6450	0.6316	2,118,900
11 Aug 2022	0.6250	0.6350	0.6200	0.6250	0.6120	504,400
10 Aug 2022	0.6200	0.6300	0.6150	0.6250	0.6120	487,300
08 Aug 2022	0.6350	0.6350	0.6150	0.6250	0.6120	981,400
05 Aug 2022	0.6250	0.6400	0.6200	0.6300	0.6169	868,300
04 Aug 2022	0.6000	0.6300	0.6000	0.6250	0.6120	1,299,700
03 Aug 2022	0.6000	0.6050	0.5900	0.6000	0.5875	562,000
02 Aug 2022	0.6150	0.6150	0.6000	0.6050	0.5924	352,800
01 Aug 2022	0.6000	0.6200	0.6000	0.6150	0.6022	927,000
29 Jul 2022	0.6100	0.6200	0.5950	0.6000	0.5875	813,500
28 Jul 2022	0.5850	0.6200	0.5850	0.6050	0.5924	1,601,400
27 Jul 2022	0.5750	0.5950	0.5750	0.5850	0.5728	819,800
26 Jul 2022	0.5750	0.5850	0.5700	0.5800	0.5679	545,700
25 Jul 2022	0.5600	0.5850	0.5600	0.5750	0.5630	775,300
22 Jul 2022	0.5800	0.5850	0.5600	0.5600	0.5483	1,451,700
21 Jul 2022	0.5850	0.5950	0.5850	0.5850	0.5728	416,700
20 Jul 2022	0.5800	0.5900	0.5800	0.5850	0.5728	264,200
19 Jul 2022	0.5950	0.6000	0.5750	0.5750	0.5630	340,600
18 Jul 2022	0.5550	0.5950	0.5550	0.5900	0.5777	727,700
15 Jul 2022	0.5800	0.5950	0.5550	0.5550	0.5434	860,300
14 Jul 2022	0.6150	0.6150	0.5800	0.5850	0.5728	594,200
13 Jul 2022	0.6050	0.6200	0.6000	0.6100	0.5973	502,800
12 Jul 2022	0.6200	0.6200	0.6000	0.6050	0.5924	618,300
08 Jul 2022	0.6050	0.6300	0.6050	0.6200	0.6071	1,120,600
07 Jul 2022	0.6000	0.6050	0.5950	0.6000	0.5875	1,050,000
06 Jul 2022	0.6050	0.6200	0.5900	0.6000	0.5875	2,023,900
05 Jul 2022	0.6350	0.6450	0.6050	0.6200	0.6071	1,139,000
04 Jul 2022	0.6450	0.6600	0.6350	0.6400	0.6267	581,600
01 Jul 2022	0.6650	0.6700	0.6450	0.6450	0.6316	849,800
30 Jun 2022	0.6600	0.6650	0.6450	0.6650	0.6511	1,161,700
29 Jun 2022	0.6600	0.6750	0.6600	0.6600	0.6463	1,199,700
28 Jun 2022	0.6500	0.6700	0.6450	0.6650	0.6511	1,753,400
27 Jun 2022	0.6300	0.6550	0.6300	0.6450	0.6316	828,300
24 Jun 2022	0.6400	0.6550	0.6300	0.6300	0.6169	1,903,000
23 Jun 2022	0.6550	0.6600	0.6400	0.6400	0.6267	1,376,900
22 Jun 2022	0.6550	0.6800	0.6500	0.6700	0.6560	3,739,000
21 Jun 2022	0.6550	0.6700	0.6450	0.6500	0.6365	1,224,900
20 Jun 2022	0.6650	0.6700	0.6450	0.6550	0.6414	1,300,300
17 Jun 2022	0.6950	0.6950	0.6600	0.6800	0.6658	2,568,200
16 Jun 2022	0.7150	0.7200	0.6800	0.7000	0.6854	1,909,800
15 Jun 2022	0.7200	0.7250	0.7000	0.7000	0.6854	1,724,300
14 Jun 2022	0.7300	0.7300	0.7050	0.7250	0.7099	1,000,500
13 Jun 2022	0.7350	0.7400	0.7250	0.7350	0.7197	920,600
10 Jun 2022	0.7450	0.7550	0.7350	0.7450	0.7295	1,188,800
09 Jun 2022	0.7700	0.7750	0.7400	0.7500	0.7344	1,122,200
08 Jun 2022	0.7700	0.7750	0.7600	0.7700	0.7540	1,349,400
07 Jun 2022	0.7600	0.7750	0.7500	0.7650	0.7491	2,714,500
06 Jun 2022	0.7400	0.7650	0.7350	0.7600	0.7442	1,563,700
03 Jun 2022	0.7400	0.7450	0.7300	0.7400	0.7246	1,403,600
02 Jun 2022	0.7400	0.7400	0.7250	0.7400	0.7246	671,900
01 Jun 2022	0.7300	0.7550	0.7300	0.7400	0.7246	3,996,900
31 May 2022	0.7450	0.7500	0.7250	0.7250	0.7099	10,139,500
30 May 2022	0.7650	0.7650	0.7350	0.7400	0.7246	1,253,400
27 May 2022	0.7450	0.7650	0.7450	0.7500	0.7344	1,882,600
26 May 2022	0.7900	0.7900	0.7400	0.7500	0.7344	2,194,800
25 May 2022	0.7900	0.7950	0.7800	0.7900	0.7735	1,334,900
24 May 2022	0.7850	0.7900	0.7750	0.7800	0.7638	1,423,800
23 May 2022	0.7900	0.7900	0.7600	0.7750	0.7589	1,023,900
20 May 2022	0.7700	0.8100	0.7650	0.7850	0.7686	5,732,600
19 May 2022	0.7750	0.7800	0.7500	0.7500	0.7344	1,301,900
18 May 2022	0.7850	0.7900	0.7700	0.7900	0.7735	897,900
17 May 2022	0.7450	0.7950	0.7250	0.7850	0.7686	5,428,600
13 May 2022	0.6950	0.7400	0.6950	0.7400	0.7246	3,644,900
12 May 2022	0.7500	0.7550	0.6900	0.6950	0.6805	4,261,100
11 May 2022	0.7450	0.7550	0.7250	0.7450	0.7295	1,905,600
10 May 2022	0.7600	0.7600	0.7250	0.7400	0.7246	2,394,500
09 May 2022	0.7900	0.7900	0.7600	0.7650	0.7491	1,115,000
06 May 2022	0.8050	0.8100	0.7700	0.7800	0.7638	1,322,400
05 May 2022	0.8000	0.8250	0.7950	0.8050	0.7882	1,608,800
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-USD18,930.22-208.52(-1.09%)

CMC Crypto 200434.61-9.92(-2.23%)

Bumitama Agri Ltd. (P8Z.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
18,930.22
-208.52(-1.09%)

CMC Crypto 200
434.61
-9.92(-2.23%)