U.S. markets close in 6 hours 24 minutes

Broadway Industrial Group Limited (B69.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1370+0.0020 (+1.48%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.13500.13700.13500.13700.1370218,600
Jul 28, 20210.13600.13800.13500.13500.1350457,500
Jul 27, 20210.13800.13900.13600.13800.1380511,000
Jul 26, 20210.13900.14000.13900.14000.14005,200
Jul 23, 20210.13800.13900.13700.13800.1380373,400
Jul 22, 20210.14000.14200.13800.13800.13802,286,100
Jul 21, 20210.13600.14200.13600.14000.14002,242,700
Jul 19, 20210.13600.13700.13600.13600.13601,179,800
Jul 16, 20210.13700.13900.13400.13800.13803,296,000
Jul 15, 20210.13100.13500.13100.13400.13401,248,600
Jul 14, 20210.13400.13400.13200.13200.1320668,300
Jul 13, 20210.12900.13400.12900.13300.13303,117,200
Jul 12, 20210.13000.13000.12800.12900.12901,814,900
Jul 09, 20210.12800.13000.12700.12900.12901,348,600
Jul 08, 20210.13000.13000.12700.12700.12702,620,500
Jul 07, 20210.12700.12900.12600.12900.12903,182,300
Jul 06, 20210.12300.12800.12300.12800.12805,982,000
Jul 05, 20210.12400.12400.12200.12200.12201,602,800
Jul 02, 20210.12400.12600.12200.12400.12403,744,800
Jul 01, 20210.14000.14100.11700.12400.124021,693,700
Jun 30, 20210.14000.14300.13800.13800.13804,394,700
Jun 29, 20210.14000.14100.13800.13800.13803,244,100
Jun 28, 20210.14000.14000.13800.13900.13902,047,600
Jun 25, 20210.14000.14200.13900.13900.13905,647,600
Jun 24, 20210.13900.14100.13900.13900.13901,379,900
Jun 23, 20210.14000.14300.13800.13900.13906,745,600
Jun 22, 20210.14600.14800.13600.13600.13608,331,700
Jun 21, 20210.14600.14800.14400.14400.14402,455,600
Jun 18, 20210.15100.15100.14700.14800.14803,084,700
Jun 17, 20210.15200.15400.15100.15300.15303,069,400
Jun 16, 20210.15500.16500.15200.15400.154044,913,200
Jun 15, 20210.15100.15200.14700.14800.14802,622,300
Jun 14, 20210.14500.15100.14400.15100.15105,301,900
Jun 11, 20210.14600.14600.14500.14500.14501,175,800
Jun 10, 20210.14600.14700.14400.14500.1450899,600
Jun 09, 20210.14500.14800.14500.14600.14602,279,200
Jun 08, 20210.14500.14700.14400.14400.14401,914,200
Jun 07, 20210.14400.14600.14300.14500.14502,217,600
Jun 04, 20210.14700.14700.14300.14300.14302,075,700
Jun 03, 20210.14800.15000.14500.14700.14701,653,300
Jun 02, 20210.14800.14800.14500.14700.14701,144,800
Jun 01, 20210.15100.15100.14700.14800.14803,314,300
May 31, 20210.14800.15300.14700.15100.151012,189,200
May 28, 20210.14200.14900.14100.14700.14707,509,500
May 27, 20210.14100.14400.14000.14300.14302,997,600
May 25, 20210.14000.14100.13900.14000.14001,520,000
May 24, 20210.13800.14100.13800.14000.14001,429,000
May 21, 20210.14000.14100.13700.13800.1380972,800
May 20, 20210.13800.14000.13700.13800.13801,477,600
May 19, 20210.13900.14000.13600.13600.13601,981,300
May 18, 20210.13500.14100.13500.13900.13903,827,200
May 17, 20210.13300.13500.13200.13400.13401,096,300
May 14, 20210.13600.13600.13300.13300.13302,628,100
May 12, 20210.13600.13800.13500.13500.13502,000,400
May 11, 20210.13700.13700.13500.13600.13602,769,800
May 10, 20210.13800.13800.13600.13800.13801,431,800
May 07, 20210.13900.13900.13700.13700.1370984,500
May 06, 20210.13800.14100.13800.13900.13902,570,400
May 05, 20210.13900.13900.13700.13800.13802,108,700
May 04, 20210.13700.13900.13600.13700.13702,119,500
May 03, 20210.14000.14100.13600.13800.13803,528,000
Apr 30, 20210.14600.14700.14000.14000.14002,969,800
Apr 29, 20210.14300.14600.14200.14500.14501,941,100
Apr 28, 20210.14200.14800.14200.14400.144017,063,200
Apr 27, 20210.13700.14200.13700.14000.14004,609,900
Apr 26, 20210.13600.13800.13600.13700.13701,408,900
Apr 23, 20210.13400.13600.13400.13500.13501,095,400
Apr 22, 20210.13500.13600.13400.13400.13401,155,100
Apr 21, 20210.13700.13700.13500.13600.13601,183,900
Apr 20, 20210.13800.13800.13700.13700.13701,112,200
Apr 19, 20210.14100.14100.13800.13800.13801,159,200
Apr 16, 20210.13900.14100.13800.14100.14102,598,400
Apr 15, 20210.14000.14000.13700.13800.1380328,900
Apr 14, 20210.13600.14000.13600.13800.13802,480,300
Apr 13, 20210.13700.13800.13600.13600.13602,162,300
Apr 12, 20210.13800.13800.13600.13700.13701,310,200
Apr 09, 20210.14000.14000.13800.13900.13901,332,200
Apr 08, 20210.14300.14400.14000.14000.14001,876,700
Apr 07, 20210.13700.14600.13700.14200.142011,874,000
Apr 06, 20210.13800.13900.13700.13700.13701,838,700
Apr 05, 20210.14000.14200.13700.13800.13804,703,900
Apr 01, 20210.13100.14100.13100.13800.138017,985,400
Mar 31, 20210.12900.12900.12800.12900.1290615,400
Mar 30, 20210.13000.13000.12900.13000.13001,268,300
Mar 29, 20210.12900.13100.12800.13000.13002,224,600
Mar 26, 20210.12900.13000.12800.12900.1290716,300
Mar 25, 20210.13000.13000.12800.12900.1290488,800
Mar 24, 20210.12700.13000.12700.12800.12801,857,600
Mar 23, 20210.12800.13000.12800.12800.1280914,100
Mar 22, 20210.13200.13200.13000.13000.1300809,300
Mar 19, 20210.13100.13200.13100.13200.1320531,500
Mar 18, 20210.13100.13400.13100.13200.13201,558,800
Mar 17, 20210.13200.13400.13100.13200.13201,096,500
Mar 16, 20210.12900.13400.12800.13200.13203,781,300
Mar 15, 20210.12800.13000.12800.12900.1290392,500
Mar 12, 20210.13200.13300.12900.12900.12901,449,800
Mar 11, 20210.12600.13100.12500.13100.13103,074,300
Mar 10, 20210.12800.12800.12500.12600.1260791,600
Mar 09, 20210.12600.12700.12500.12700.12701,142,900
Mar 08, 20210.12600.12900.12600.12700.12701,880,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...