Singapore markets closed

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7500-0.0400 (-5.06%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.79000.79000.74000.75000.75002,194,800
25 May 20220.79000.79500.78000.79000.79001,334,900
24 May 20220.78500.79000.77500.78000.78001,423,800
23 May 20220.79000.79000.76000.77500.77501,023,900
20 May 20220.77000.81000.76500.78500.78505,732,600
19 May 20220.77500.78000.75000.75000.75001,301,900
18 May 20220.78500.79000.77000.79000.7900897,900
17 May 20220.74500.79500.72500.78500.78505,428,600
13 May 20220.69500.74000.69500.74000.74003,644,900
12 May 20220.75000.75500.69000.69500.69504,261,100
11 May 20220.74500.75500.72500.74500.74501,905,600
10 May 20220.76000.76000.72500.74000.74002,394,500
09 May 20220.79000.79000.76000.76500.76501,115,000
06 May 20220.80500.81000.77000.78000.78001,322,400
05 May 20220.80000.82500.79500.80500.80501,608,800
04 May 20220.79000.81500.78000.79000.79001,512,800
04 May 20220.033 Dividend
29 Apr 20220.78500.80000.77500.78000.74702,440,700
28 Apr 20220.75000.79000.71500.78500.75182,336,200
27 Apr 20220.75000.79000.75000.78500.75182,254,500
27 Apr 20220.033 Dividend
26 Apr 20220.76500.79500.76500.78500.72023,727,900
25 Apr 20220.81000.81000.71000.74500.683511,190,600
22 Apr 20220.85000.85500.84500.85500.78441,202,500
21 Apr 20220.84500.86000.83500.85500.78442,886,400
20 Apr 20220.82000.85500.82000.84000.77065,707,300
19 Apr 20220.81500.83000.81000.81500.74772,563,400
18 Apr 20220.81500.83000.81500.81500.74771,947,500
14 Apr 20220.82000.82500.81500.81500.74771,446,300
13 Apr 20220.77500.82500.77500.81500.74779,007,300
12 Apr 20220.76500.77000.76000.77000.70643,251,000
11 Apr 20220.77000.77000.76500.76500.70181,724,400
08 Apr 20220.76500.77000.75500.77000.7064911,600
07 Apr 20220.75500.76500.75500.76000.6972495,200
06 Apr 20220.76000.76500.75000.76000.6972846,700
05 Apr 20220.74500.76000.74500.76000.69721,339,800
04 Apr 20220.73500.75000.73500.75000.6881822,600
01 Apr 20220.75500.75500.73000.74000.67891,711,900
31 Mar 20220.75500.76500.75000.76000.69721,012,100
30 Mar 20220.77000.77000.75000.75000.68811,215,600
29 Mar 20220.77000.77000.76000.77000.70641,320,300
28 Mar 20220.76500.77500.76500.77000.70643,171,900
25 Mar 20220.76000.77500.76000.76500.70182,571,200
24 Mar 20220.76000.77000.74500.75500.69271,657,700
23 Mar 20220.76500.77000.75000.76000.69721,437,000
22 Mar 20220.74000.79000.74000.76000.69725,488,000
21 Mar 20220.75000.75000.72000.74000.67891,360,200
18 Mar 20220.75000.75500.72500.75000.68812,184,000
17 Mar 20220.73500.75500.72500.75000.68812,840,800
16 Mar 20220.70000.74500.70000.73500.67432,818,700
15 Mar 20220.72500.74000.68000.71000.65142,718,000
14 Mar 20220.75000.75000.72000.72000.66061,307,400
11 Mar 20220.76000.76500.74000.74500.6835658,700
10 Mar 20220.78000.78000.74500.77000.70643,094,600
09 Mar 20220.77000.78500.75500.78000.71564,098,700
08 Mar 20220.80000.80000.73500.77000.70643,879,600
07 Mar 20220.78500.80000.78500.80000.73394,993,400
04 Mar 20220.77000.78000.74500.77500.71106,229,300
03 Mar 20220.76500.77500.76000.76000.69722,290,200
02 Mar 20220.76000.78000.75000.77000.70643,270,000
01 Mar 20220.73000.76000.73000.76000.69723,490,300
28 Feb 20220.74000.75000.70500.72500.66512,231,400
25 Feb 20220.70000.75000.70000.73500.67434,165,000
24 Feb 20220.68000.71000.67500.70000.64225,002,500
23 Feb 20220.66000.70000.66000.68000.62392,724,700
22 Feb 20220.67500.67500.65000.65500.60091,277,400
21 Feb 20220.66000.67500.66000.67000.6147703,900
18 Feb 20220.67000.68000.66000.66000.60551,199,500
17 Feb 20220.63500.68000.63000.68000.62394,253,500
16 Feb 20220.61500.63500.59500.63500.58262,173,800
15 Feb 20220.59000.63500.59000.61000.55962,159,300
14 Feb 20220.60500.60500.58500.58500.5367736,100
11 Feb 20220.58500.60000.58000.60000.55051,447,400
10 Feb 20220.58000.59000.57500.59000.5413822,200
09 Feb 20220.57500.58000.57000.58000.5321400,900
08 Feb 20220.57500.58000.57000.57500.5275785,100
07 Feb 20220.56000.58500.56000.58000.53211,100,800
04 Feb 20220.55000.56000.55000.56000.5138226,900
03 Feb 20220.55500.56000.55000.56000.5138350,000
31 Jan 20220.54500.55000.54500.55000.504671,300
28 Jan 20220.55000.55500.53500.54500.5000518,600
27 Jan 20220.55500.55500.55000.55000.5046132,600
26 Jan 20220.55500.55500.55000.55500.509243,500
25 Jan 20220.55000.55500.54500.55500.5092400,800
24 Jan 20220.55000.55500.54500.55500.5092779,600
21 Jan 20220.55500.55500.54500.55500.5092259,200
20 Jan 20220.55500.55500.55000.55500.509214,200
19 Jan 20220.54500.55500.54000.55500.5092690,400
18 Jan 20220.55500.55500.54000.54500.500099,500
17 Jan 20220.54500.55500.54500.54500.5000513,500
14 Jan 20220.55500.55500.54500.54500.5000209,000
13 Jan 20220.55500.55500.55000.55500.5092340,000
12 Jan 20220.55500.55500.55000.55500.5092327,200
11 Jan 20220.55000.55500.54500.55000.5046689,700
10 Jan 20220.54500.55500.54000.55500.5092190,400
07 Jan 20220.53500.54500.53500.54500.5000312,300
06 Jan 20220.55000.55000.53500.53500.4908445,800
05 Jan 20220.55500.55500.54500.55000.5046249,500
04 Jan 20220.54500.55500.54500.55500.5092391,000
03 Jan 20220.53500.54500.53000.54500.5000196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...