Singapore markets open in 4 hours 3 minutes

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.62000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.62000.63000.61000.62000.6200747,200
22 Sept 20220.62000.63000.62000.62000.6200374,800
21 Sept 20220.61500.63500.61500.62500.6250463,900
20 Sept 20220.62500.64000.61000.62000.6200882,200
19 Sept 20220.61500.64000.60500.61500.6150284,400
16 Sept 20220.63000.64000.61500.62000.6200505,600
15 Sept 20220.62000.64500.62000.63500.6350870,900
14 Sept 20220.60500.62500.60500.61500.6150435,500
13 Sept 20220.63500.64500.62500.63500.6350476,900
12 Sept 20220.63000.64500.63000.63500.63501,045,300
09 Sept 20220.58500.62500.58500.62500.62501,732,500
08 Sept 20220.58000.59000.57000.58500.5850855,900
07 Sept 20220.60000.60000.58000.58000.5800514,900
06 Sept 20220.58500.61000.58500.60500.6050606,700
06 Sept 20220.0125 Dividend
05 Sept 20220.59500.61000.59500.60000.5875294,700
02 Sept 20220.62000.62500.59500.60000.58751,143,500
01 Sept 20220.62000.62500.61500.62000.6071291,500
31 Aug 20220.62500.62500.61500.62500.61201,097,200
30 Aug 20220.62500.64000.62500.63000.6169230,800
29 Aug 20220.62500.63500.61500.62500.6120590,000
26 Aug 20220.63500.64500.63500.63500.6218143,400
25 Aug 20220.63000.64500.63000.64000.6267458,400
24 Aug 20220.63000.64000.63000.63500.6218367,900
23 Aug 20220.63000.64000.63000.63000.6169297,100
22 Aug 20220.65000.65000.62500.63000.6169968,900
19 Aug 20220.65000.65500.64000.65500.6414662,300
18 Aug 20220.64000.65500.64000.64000.6267460,200
17 Aug 20220.65000.66000.64500.64500.6316651,100
16 Aug 20220.63500.65000.63500.64500.6316498,100
15 Aug 20220.66000.66000.63000.63500.62181,524,100
12 Aug 20220.62500.65500.62000.64500.63162,118,900
11 Aug 20220.62500.63500.62000.62500.6120504,400
10 Aug 20220.62000.63000.61500.62500.6120487,300
08 Aug 20220.63500.63500.61500.62500.6120981,400
05 Aug 20220.62500.64000.62000.63000.6169868,300
04 Aug 20220.60000.63000.60000.62500.61201,299,700
03 Aug 20220.60000.60500.59000.60000.5875562,000
02 Aug 20220.61500.61500.60000.60500.5924352,800
01 Aug 20220.60000.62000.60000.61500.6022927,000
29 Jul 20220.61000.62000.59500.60000.5875813,500
28 Jul 20220.58500.62000.58500.60500.59241,601,400
27 Jul 20220.57500.59500.57500.58500.5728819,800
26 Jul 20220.57500.58500.57000.58000.5679545,700
25 Jul 20220.56000.58500.56000.57500.5630775,300
22 Jul 20220.58000.58500.56000.56000.54831,451,700
21 Jul 20220.58500.59500.58500.58500.5728416,700
20 Jul 20220.58000.59000.58000.58500.5728264,200
19 Jul 20220.59500.60000.57500.57500.5630340,600
18 Jul 20220.55500.59500.55500.59000.5777727,700
15 Jul 20220.58000.59500.55500.55500.5434860,300
14 Jul 20220.61500.61500.58000.58500.5728594,200
13 Jul 20220.60500.62000.60000.61000.5973502,800
12 Jul 20220.62000.62000.60000.60500.5924618,300
08 Jul 20220.60500.63000.60500.62000.60711,120,600
07 Jul 20220.60000.60500.59500.60000.58751,050,000
06 Jul 20220.60500.62000.59000.60000.58752,023,900
05 Jul 20220.63500.64500.60500.62000.60711,139,000
04 Jul 20220.64500.66000.63500.64000.6267581,600
01 Jul 20220.66500.67000.64500.64500.6316849,800
30 Jun 20220.66000.66500.64500.66500.65111,161,700
29 Jun 20220.66000.67500.66000.66000.64631,199,700
28 Jun 20220.65000.67000.64500.66500.65111,753,400
27 Jun 20220.63000.65500.63000.64500.6316828,300
24 Jun 20220.64000.65500.63000.63000.61691,903,000
23 Jun 20220.65500.66000.64000.64000.62671,376,900
22 Jun 20220.65500.68000.65000.67000.65603,739,000
21 Jun 20220.65500.67000.64500.65000.63651,224,900
20 Jun 20220.66500.67000.64500.65500.64141,300,300
17 Jun 20220.69500.69500.66000.68000.66582,568,200
16 Jun 20220.71500.72000.68000.70000.68541,909,800
15 Jun 20220.72000.72500.70000.70000.68541,724,300
14 Jun 20220.73000.73000.70500.72500.70991,000,500
13 Jun 20220.73500.74000.72500.73500.7197920,600
10 Jun 20220.74500.75500.73500.74500.72951,188,800
09 Jun 20220.77000.77500.74000.75000.73441,122,200
08 Jun 20220.77000.77500.76000.77000.75401,349,400
07 Jun 20220.76000.77500.75000.76500.74912,714,500
06 Jun 20220.74000.76500.73500.76000.74421,563,700
03 Jun 20220.74000.74500.73000.74000.72461,403,600
02 Jun 20220.74000.74000.72500.74000.7246671,900
01 Jun 20220.73000.75500.73000.74000.72463,996,900
31 May 20220.74500.75000.72500.72500.709910,139,500
30 May 20220.76500.76500.73500.74000.72461,253,400
27 May 20220.74500.76500.74500.75000.73441,882,600
26 May 20220.79000.79000.74000.75000.73442,194,800
25 May 20220.79000.79500.78000.79000.77351,334,900
24 May 20220.78500.79000.77500.78000.76381,423,800
23 May 20220.79000.79000.76000.77500.75891,023,900
20 May 20220.77000.81000.76500.78500.76865,732,600
19 May 20220.77500.78000.75000.75000.73441,301,900
18 May 20220.78500.79000.77000.79000.7735897,900
17 May 20220.74500.79500.72500.78500.76865,428,600
13 May 20220.69500.74000.69500.74000.72463,644,900
12 May 20220.75000.75500.69000.69500.68054,261,100
11 May 20220.74500.75500.72500.74500.72951,905,600
10 May 20220.76000.76000.72500.74000.72462,394,500
09 May 20220.79000.79000.76000.76500.74911,115,000
06 May 20220.80500.81000.77000.78000.76381,322,400
05 May 20220.80000.82500.79500.80500.78821,608,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...