U.S. Markets closed

Biolidics Limited (8YY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3800+0.0700 (+22.58%)
At close: 5:13PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20200.36500.40000.35500.38000.380030,287,500
Nov 26, 20200.29500.31500.29500.31000.31003,100,800
Nov 25, 20200.29500.31000.29000.30000.30001,710,700
Nov 24, 20200.29500.29500.28500.29500.2950696,300
Nov 23, 20200.28500.30000.28500.30000.30001,037,700
Nov 20, 20200.28500.29000.28500.28500.2850763,100
Nov 19, 20200.28500.28500.28000.28000.2800271,500
Nov 18, 20200.28000.29000.28000.28500.2850351,800
Nov 17, 20200.28000.28500.28000.28500.2850590,200
Nov 16, 20200.29000.29500.28500.29000.2900750,000
Nov 13, 20200.28000.29000.28000.28500.2850910,900
Nov 12, 20200.29000.29000.28000.28000.28001,106,900
Nov 11, 20200.30000.30000.29000.29000.29001,166,300
Nov 10, 20200.31500.31500.29500.30000.30001,301,800
Nov 09, 20200.31500.32500.31000.32000.32001,597,300
Nov 06, 20200.31000.32000.30500.31000.31001,709,600
Nov 05, 20200.30500.32000.30500.31000.31001,189,900
Nov 04, 20200.30000.31000.30000.30000.3000874,200
Nov 03, 20200.29000.30000.29000.30000.3000476,300
Nov 02, 20200.30000.30000.28500.28500.28501,014,500
Oct 30, 20200.30000.30000.29000.30000.3000513,300
Oct 29, 20200.30500.30500.30000.30000.3000487,000
Oct 28, 20200.31500.31500.30000.30000.3000500,800
Oct 27, 20200.31000.31500.30500.30500.30501,146,900
Oct 26, 20200.31500.31500.30000.31000.3100711,000
Oct 23, 20200.31500.32000.31000.31500.3150581,600
Oct 22, 20200.32000.32000.31000.31500.31501,604,300
Oct 21, 20200.32500.33000.31500.31500.31501,495,700
Oct 20, 20200.32500.33000.31500.31500.31501,476,900
Oct 19, 20200.32500.33500.32500.32500.32501,152,100
Oct 16, 20200.33000.33500.32500.32500.3250642,000
Oct 15, 20200.33000.34000.32000.32500.32501,034,300
Oct 14, 20200.34500.35000.33000.33000.33003,471,100
Oct 13, 20200.33000.34500.33000.34000.34003,813,600
Oct 12, 20200.32500.33500.32500.33000.33002,639,900
Oct 09, 20200.32500.33500.32000.32000.32003,096,000
Oct 08, 20200.32500.33500.32000.32500.32502,643,200
Oct 07, 20200.31500.33500.31500.32000.32002,332,300
Oct 06, 20200.32500.32500.31500.31500.31501,196,000
Oct 05, 20200.32000.33500.31000.32500.32504,878,500
Oct 02, 20200.32500.32500.31500.32000.32001,578,400
Oct 01, 20200.32000.33500.31500.32000.32003,787,700
Sep 30, 20200.34000.34000.31000.31500.31503,787,900
Sep 29, 20200.34000.36000.34000.34000.34001,736,300
Sep 28, 20200.36500.36500.33500.34000.34001,690,700
Sep 25, 20200.37500.39000.36000.36000.36007,230,300
Sep 24, 20200.32000.40000.32000.37000.370029,791,400
Sep 23, 20200.30500.32500.29500.31500.31503,284,500
Sep 22, 20200.29500.31000.29500.30500.30501,441,100
Sep 21, 20200.29500.29500.28500.29000.2900514,800
Sep 18, 20200.32000.32000.29500.30000.30001,486,500
Sep 17, 20200.29500.34000.29500.31500.31505,100,500
Sep 16, 20200.29000.29500.28500.29000.2900695,000
Sep 15, 20200.29500.29500.28500.28500.2850507,800
Sep 14, 20200.30000.30000.28500.29000.2900519,200
Sep 11, 20200.28500.30000.28000.30000.30001,367,000
Sep 10, 20200.32000.33000.28500.28500.28503,823,300
Sep 09, 20200.31500.32000.31500.32000.3200902,000
Sep 08, 20200.33000.33500.31500.32500.32501,385,500
Sep 07, 20200.34000.34000.32500.33000.33001,109,700
Sep 04, 20200.35000.35000.32000.34000.34002,659,700
Sep 03, 20200.37500.37500.35500.35500.35502,394,700
Sep 02, 20200.37500.37500.37000.37000.3700883,600
Sep 01, 20200.37500.37500.37000.37000.3700973,800
Aug 31, 20200.38000.38500.37000.37500.37501,718,300
Aug 28, 20200.38500.40500.38000.38000.380010,671,400
Aug 27, 20200.39500.39500.38500.38500.38501,129,300
Aug 26, 20200.38500.40500.38000.39500.39501,208,800
Aug 25, 20200.41500.41500.38500.39000.39001,578,300
Aug 24, 20200.42000.43500.40500.41500.41507,886,800
Aug 21, 20200.37000.40500.37000.40500.40505,324,600
Aug 20, 20200.38000.38500.35500.36500.36502,555,800
Aug 19, 20200.39500.39500.38000.38000.38001,933,500
Aug 18, 20200.39000.40000.39000.39000.39001,086,000
Aug 17, 20200.41500.42000.39000.39000.39004,044,900
Aug 14, 20200.40500.40500.38000.39500.39502,444,100
Aug 13, 20200.40500.41500.39500.40500.40502,411,200
Aug 12, 20200.41000.41000.39500.40500.40501,811,700
Aug 11, 20200.40500.42000.40500.40500.40502,342,500
Aug 07, 20200.42000.42000.40000.40500.40502,460,200
Aug 06, 20200.42000.43000.41500.41500.41501,814,200
Aug 05, 20200.41000.43500.40500.42000.42006,889,100
Aug 04, 20200.41500.41500.39500.40500.40503,720,000
Aug 03, 20200.42000.42500.41000.41000.41002,627,800
Jul 30, 20200.42500.43500.41000.41500.41502,131,700
Jul 29, 20200.44000.44000.42000.42500.42502,964,000
Jul 28, 20200.42500.45000.42500.43500.435011,076,800
Jul 27, 20200.43000.43500.41000.42000.42003,399,100
Jul 24, 20200.44500.45000.41500.42500.42503,987,900
Jul 23, 20200.45000.46000.44000.45000.45002,029,200
Jul 22, 20200.46500.47000.44000.44500.44505,141,600
Jul 21, 20200.48000.49500.45000.46500.465013,825,300
Jul 20, 20200.43000.48000.42000.47000.470018,091,500
Jul 17, 20200.37500.41500.37500.41500.41507,991,600
Jul 16, 20200.43000.45000.39000.39000.39009,173,000
Jul 15, 20200.57000.58000.42500.43500.435053,101,800
Jul 14, 20200.52000.52000.52000.52000.5200-
Jul 13, 20200.45000.53000.44500.52000.520038,261,900
Jul 09, 20200.32000.42500.32000.41000.410061,642,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...