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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 08, 2021	2.6100	2.6600	2.6100	2.6200	2.6200	4,300
Mar 05, 2021	2.6100	2.6200	2.6100	2.6200	2.6200	7,800
Mar 04, 2021	2.6800	2.6800	2.6800	2.6800	2.6800	400
Mar 03, 2021	2.6500	2.7000	2.6500	2.6500	2.6500	5,700
Mar 02, 2021	2.7000	2.7000	2.6500	2.6500	2.6500	12,700
Mar 01, 2021	2.7000	2.7000	2.7000	2.7000	2.7000	-
Feb 26, 2021	2.7500	2.7500	2.7000	2.7000	2.7000	13,400
Feb 25, 2021	2.7300	2.7300	2.7300	2.7300	2.7300	100
Feb 24, 2021	2.7600	2.7600	2.7500	2.7500	2.7500	4,100
Feb 23, 2021	2.7500	2.7600	2.7500	2.7500	2.7500	1,800
Feb 22, 2021	2.7700	2.7700	2.7000	2.7000	2.7000	17,900
Feb 19, 2021	2.6600	2.8000	2.6600	2.7700	2.7700	6,300
Feb 18, 2021	2.6800	2.6800	2.6500	2.6500	2.6500	10,000
Feb 17, 2021	2.7100	2.7300	2.7000	2.7300	2.7300	9,900
Feb 16, 2021	2.7400	2.7400	2.7200	2.7200	2.7200	10,200
Feb 15, 2021	2.7700	2.7700	2.7100	2.7100	2.7100	18,000
Feb 11, 2021	2.7200	2.7200	2.7200	2.7200	2.7200	-
Feb 10, 2021	2.7800	2.7800	2.7200	2.7200	2.7200	3,000
Feb 09, 2021	2.8200	2.8200	2.7900	2.7900	2.7900	5,000
Feb 08, 2021	2.7800	2.8100	2.7500	2.8100	2.8100	60,200
Feb 05, 2021	2.7400	2.7800	2.7400	2.7800	2.7800	16,200
Feb 04, 2021	2.7400	2.7400	2.7000	2.7000	2.7000	5,700
Feb 03, 2021	2.7000	2.7500	2.7000	2.7300	2.7300	20,500
Feb 02, 2021	2.6500	2.6600	2.6300	2.6600	2.6600	13,400
Feb 01, 2021	2.6200	2.6500	2.6200	2.6500	2.6500	22,600
Jan 29, 2021	2.6500	2.6700	2.6300	2.6300	2.6300	5,600
Jan 28, 2021	2.7100	2.7100	2.6500	2.6500	2.6500	59,400
Jan 27, 2021	2.7200	2.7500	2.7200	2.7500	2.7500	11,300
Jan 26, 2021	2.7500	2.7500	2.7200	2.7200	2.7200	9,800
Jan 25, 2021	2.7100	2.7700	2.7100	2.7600	2.7600	46,100
Jan 22, 2021	2.7000	2.7500	2.6700	2.7100	2.7100	60,700
Jan 21, 2021	2.6300	2.6800	2.6300	2.6700	2.6700	14,200
Jan 20, 2021	2.6100	2.6500	2.6100	2.6400	2.6400	13,800
Jan 19, 2021	2.6000	2.6000	2.5700	2.6000	2.6000	23,800
Jan 18, 2021	2.5700	2.5700	2.5500	2.5700	2.5700	10,900
Jan 15, 2021	2.5100	2.5700	2.5100	2.5700	2.5700	19,600
Jan 14, 2021	2.5100	2.5100	2.5000	2.5100	2.5100	14,700
Jan 13, 2021	2.5300	2.5300	2.5200	2.5200	2.5200	9,800
Jan 12, 2021	2.5300	2.5600	2.5300	2.5300	2.5300	38,100
Jan 11, 2021	2.5300	2.5300	2.5100	2.5200	2.5200	34,900
Jan 08, 2021	2.5000	2.5300	2.5000	2.5100	2.5100	39,000
Jan 07, 2021	2.5000	2.5100	2.4900	2.5000	2.5000	50,600
Jan 06, 2021	2.4800	2.4800	2.4800	2.4800	2.4800	11,200
Jan 05, 2021	2.4700	2.4800	2.4700	2.4800	2.4800	6,500
Jan 04, 2021	2.4700	2.4700	2.4700	2.4700	2.4700	4,100
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	2.4600	2.4600	2.4500	2.4600	2.4600	5,200
Dec 29, 2020	2.4400	2.4500	2.4200	2.4500	2.4500	9,800
Dec 28, 2020	2.4700	2.4700	2.4000	2.4400	2.4400	11,800
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	2.4500	2.4500	2.4500	2.4500	2.4500	2,500
Dec 22, 2020	2.4100	2.4500	2.4100	2.4500	2.4500	7,300
Dec 21, 2020	2.4100	2.4100	2.4100	2.4100	2.4100	1,000
Dec 18, 2020	2.4200	2.4200	2.4100	2.4100	2.4100	6,000
Dec 17, 2020	2.4000	2.4200	2.4000	2.4200	2.4200	8,600
Dec 16, 2020	2.4700	2.4700	2.4700	2.4700	2.4700	1,000
Dec 15, 2020	2.4700	2.4700	2.4700	2.4700	2.4700	1,000
Dec 14, 2020	2.4100	2.4100	2.4000	2.4000	2.4000	4,000
Dec 11, 2020	2.4800	2.4800	2.3800	2.4300	2.4300	14,900
Dec 10, 2020	2.4700	2.4800	2.4700	2.4800	2.4800	1,700
Dec 09, 2020	2.4800	2.4800	2.4600	2.4600	2.4600	4,500
Dec 08, 2020	2.4600	2.4800	2.4600	2.4800	2.4800	8,700
Dec 07, 2020	2.4300	2.4500	2.4300	2.4500	2.4500	6,100
Dec 04, 2020	2.4200	2.4200	2.4200	2.4200	2.4200	1,300
Dec 03, 2020	2.4300	2.4300	2.4300	2.4300	2.4300	4,500
Dec 02, 2020	2.4300	2.4300	2.4300	2.4300	2.4300	1,100
Dec 01, 2020	2.4100	2.4100	2.4100	2.4100	2.4100	-
Nov 30, 2020	2.4100	2.4100	2.4100	2.4100	2.4100	300
Nov 27, 2020	2.3800	2.4100	2.3800	2.4100	2.4100	1,500
Nov 26, 2020	2.4000	2.4000	2.4000	2.4000	2.4000	2,600
Nov 25, 2020	2.3900	2.3900	2.3900	2.3900	2.3900	-
Nov 24, 2020	2.3700	2.3900	2.3700	2.3900	2.3900	2,100
Nov 23, 2020	2.3600	2.3600	2.3600	2.3600	2.3600	2,000
Nov 20, 2020	2.4000	2.4000	2.3600	2.3600	2.3600	4,000
Nov 19, 2020	2.3500	2.3600	2.3500	2.3600	2.3600	6,100
Nov 18, 2020	2.3700	2.3700	2.3500	2.3600	2.3600	4,500
Nov 17, 2020	2.4000	2.4000	2.3800	2.3800	2.3800	7,600
Nov 16, 2020	2.4000	2.4000	2.3800	2.3800	2.3800	11,900
Nov 13, 2020	2.4000	2.4600	2.4000	2.4000	2.4000	1,800
Nov 12, 2020	2.4000	2.4600	2.4000	2.4600	2.4600	8,100
Nov 11, 2020	2.4200	2.4300	2.4000	2.4000	2.4000	21,500
Nov 10, 2020	2.4600	2.4600	2.4000	2.4300	2.4300	18,500
Nov 09, 2020	2.4600	2.4600	2.4300	2.4500	2.4500	20,600
Nov 06, 2020	2.4300	2.4300	2.4000	2.4000	2.4000	12,900
Nov 05, 2020	2.4000	2.4400	2.4000	2.4200	2.4200	31,300
Nov 05, 2020	0.286 Dividend
Nov 04, 2020	2.6000	2.6500	2.6000	2.6000	2.3140	13,100
Nov 03, 2020	2.5600	2.5800	2.5600	2.5800	2.2962	19,800
Nov 02, 2020	2.5500	2.6000	2.5500	2.5500	2.2695	10,300
Oct 30, 2020	2.5700	2.5700	2.5600	2.5600	2.2784	13,000
Oct 29, 2020	2.5800	2.5900	2.5800	2.5900	2.3051	14,000
Oct 28, 2020	2.5900	2.6000	2.5900	2.6000	2.3140	5,100
Oct 27, 2020	2.6000	2.6000	2.6000	2.6000	2.3140	15,000
Oct 26, 2020	2.6000	2.6000	2.6000	2.6000	2.3140	7,500
Oct 23, 2020	2.6400	2.6400	2.6000	2.6100	2.3229	7,400
Oct 22, 2020	2.6000	2.6000	2.5800	2.5800	2.2962	8,000
Oct 21, 2020	2.6500	2.6500	2.5800	2.5800	2.2962	35,800
Oct 20, 2020	2.5100	2.5100	2.5100	2.5100	2.2339	-
Oct 19, 2020	2.6000	2.6000	2.5100	2.5100	2.2339	2,200
Oct 16, 2020	2.5000	2.6000	2.5000	2.6000	2.3140	10,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,832.50-6.50(-0.17%)

Dow Futures31,498.00+33.00(+0.10%)

Nasdaq Futures12,564.75-99.00(-0.78%)

Powermatic Data Systems Limited (BCY.SI)

S&P Futures
3,832.50
-6.50(-0.17%)

Dow Futures
31,498.00
+33.00(+0.10%)

Nasdaq Futures
12,564.75
-99.00(-0.78%)