U.S. markets closed

Powermatic Data Systems Limited (BCY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.62000.0000 (0.00%)
As of 10:03AM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20212.61002.66002.61002.62002.62004,300
Mar 05, 20212.61002.62002.61002.62002.62007,800
Mar 04, 20212.68002.68002.68002.68002.6800400
Mar 03, 20212.65002.70002.65002.65002.65005,700
Mar 02, 20212.70002.70002.65002.65002.650012,700
Mar 01, 20212.70002.70002.70002.70002.7000-
Feb 26, 20212.75002.75002.70002.70002.700013,400
Feb 25, 20212.73002.73002.73002.73002.7300100
Feb 24, 20212.76002.76002.75002.75002.75004,100
Feb 23, 20212.75002.76002.75002.75002.75001,800
Feb 22, 20212.77002.77002.70002.70002.700017,900
Feb 19, 20212.66002.80002.66002.77002.77006,300
Feb 18, 20212.68002.68002.65002.65002.650010,000
Feb 17, 20212.71002.73002.70002.73002.73009,900
Feb 16, 20212.74002.74002.72002.72002.720010,200
Feb 15, 20212.77002.77002.71002.71002.710018,000
Feb 11, 20212.72002.72002.72002.72002.7200-
Feb 10, 20212.78002.78002.72002.72002.72003,000
Feb 09, 20212.82002.82002.79002.79002.79005,000
Feb 08, 20212.78002.81002.75002.81002.810060,200
Feb 05, 20212.74002.78002.74002.78002.780016,200
Feb 04, 20212.74002.74002.70002.70002.70005,700
Feb 03, 20212.70002.75002.70002.73002.730020,500
Feb 02, 20212.65002.66002.63002.66002.660013,400
Feb 01, 20212.62002.65002.62002.65002.650022,600
Jan 29, 20212.65002.67002.63002.63002.63005,600
Jan 28, 20212.71002.71002.65002.65002.650059,400
Jan 27, 20212.72002.75002.72002.75002.750011,300
Jan 26, 20212.75002.75002.72002.72002.72009,800
Jan 25, 20212.71002.77002.71002.76002.760046,100
Jan 22, 20212.70002.75002.67002.71002.710060,700
Jan 21, 20212.63002.68002.63002.67002.670014,200
Jan 20, 20212.61002.65002.61002.64002.640013,800
Jan 19, 20212.60002.60002.57002.60002.600023,800
Jan 18, 20212.57002.57002.55002.57002.570010,900
Jan 15, 20212.51002.57002.51002.57002.570019,600
Jan 14, 20212.51002.51002.50002.51002.510014,700
Jan 13, 20212.53002.53002.52002.52002.52009,800
Jan 12, 20212.53002.56002.53002.53002.530038,100
Jan 11, 20212.53002.53002.51002.52002.520034,900
Jan 08, 20212.50002.53002.50002.51002.510039,000
Jan 07, 20212.50002.51002.49002.50002.500050,600
Jan 06, 20212.48002.48002.48002.48002.480011,200
Jan 05, 20212.47002.48002.47002.48002.48006,500
Jan 04, 20212.47002.47002.47002.47002.47004,100
Dec 31, 2020------
Dec 30, 20202.46002.46002.45002.46002.46005,200
Dec 29, 20202.44002.45002.42002.45002.45009,800
Dec 28, 20202.47002.47002.40002.44002.440011,800
Dec 24, 2020------
Dec 23, 20202.45002.45002.45002.45002.45002,500
Dec 22, 20202.41002.45002.41002.45002.45007,300
Dec 21, 20202.41002.41002.41002.41002.41001,000
Dec 18, 20202.42002.42002.41002.41002.41006,000
Dec 17, 20202.40002.42002.40002.42002.42008,600
Dec 16, 20202.47002.47002.47002.47002.47001,000
Dec 15, 20202.47002.47002.47002.47002.47001,000
Dec 14, 20202.41002.41002.40002.40002.40004,000
Dec 11, 20202.48002.48002.38002.43002.430014,900
Dec 10, 20202.47002.48002.47002.48002.48001,700
Dec 09, 20202.48002.48002.46002.46002.46004,500
Dec 08, 20202.46002.48002.46002.48002.48008,700
Dec 07, 20202.43002.45002.43002.45002.45006,100
Dec 04, 20202.42002.42002.42002.42002.42001,300
Dec 03, 20202.43002.43002.43002.43002.43004,500
Dec 02, 20202.43002.43002.43002.43002.43001,100
Dec 01, 20202.41002.41002.41002.41002.4100-
Nov 30, 20202.41002.41002.41002.41002.4100300
Nov 27, 20202.38002.41002.38002.41002.41001,500
Nov 26, 20202.40002.40002.40002.40002.40002,600
Nov 25, 20202.39002.39002.39002.39002.3900-
Nov 24, 20202.37002.39002.37002.39002.39002,100
Nov 23, 20202.36002.36002.36002.36002.36002,000
Nov 20, 20202.40002.40002.36002.36002.36004,000
Nov 19, 20202.35002.36002.35002.36002.36006,100
Nov 18, 20202.37002.37002.35002.36002.36004,500
Nov 17, 20202.40002.40002.38002.38002.38007,600
Nov 16, 20202.40002.40002.38002.38002.380011,900
Nov 13, 20202.40002.46002.40002.40002.40001,800
Nov 12, 20202.40002.46002.40002.46002.46008,100
Nov 11, 20202.42002.43002.40002.40002.400021,500
Nov 10, 20202.46002.46002.40002.43002.430018,500
Nov 09, 20202.46002.46002.43002.45002.450020,600
Nov 06, 20202.43002.43002.40002.40002.400012,900
Nov 05, 20202.40002.44002.40002.42002.420031,300
Nov 05, 20200.286 Dividend
Nov 04, 20202.60002.65002.60002.60002.314013,100
Nov 03, 20202.56002.58002.56002.58002.296219,800
Nov 02, 20202.55002.60002.55002.55002.269510,300
Oct 30, 20202.57002.57002.56002.56002.278413,000
Oct 29, 20202.58002.59002.58002.59002.305114,000
Oct 28, 20202.59002.60002.59002.60002.31405,100
Oct 27, 20202.60002.60002.60002.60002.314015,000
Oct 26, 20202.60002.60002.60002.60002.31407,500
Oct 23, 20202.64002.64002.60002.61002.32297,400
Oct 22, 20202.60002.60002.58002.58002.29628,000
Oct 21, 20202.65002.65002.58002.58002.296235,800
Oct 20, 20202.51002.51002.51002.51002.2339-
Oct 19, 20202.60002.60002.51002.51002.23392,200
Oct 16, 20202.50002.60002.50002.60002.314010,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...