BDU.SI - Federal International (2000) Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.21000.21000.21000.21000.2100-
Nov 08, 20190.20000.21000.20000.21000.210011,000
Nov 07, 20190.21000.21000.21000.21000.2100-
Nov 06, 20190.21000.21000.21000.21000.2100-
Nov 05, 20190.18800.21000.18800.21000.21002,400
Nov 04, 20190.21000.21000.21000.21000.2100-
Nov 01, 20190.21000.21000.21000.21000.2100-
Oct 31, 20190.21000.21000.21000.21000.2100-
Oct 30, 20190.21000.21000.21000.21000.21004,200
Oct 29, 20190.23000.23000.23000.23000.2300-
Oct 25, 20190.23000.23000.23000.23000.2300-
Oct 24, 20190.23000.23000.23000.23000.2300-
Oct 23, 20190.23000.23000.23000.23000.2300-
Oct 22, 20190.23000.23000.23000.23000.23001,100
Oct 21, 20190.23000.23000.23000.23000.2300-
Oct 18, 20190.20000.23000.20000.23000.230030,400
Oct 17, 20190.21500.21500.21500.21500.2150-
Oct 16, 20190.21500.21500.21500.21500.2150-
Oct 15, 20190.20500.21500.19700.21500.215019,500
Oct 14, 20190.20000.21500.19900.21500.215022,900
Oct 11, 20190.20000.22500.20000.22500.225013,500
Oct 10, 20190.22500.22500.22500.22500.2250-
Oct 09, 20190.18500.22500.18500.22500.22502,200
Oct 08, 20190.22500.22500.22500.22500.2250-
Oct 07, 20190.22500.22500.22500.22500.2250-
Oct 04, 20190.22500.22500.22500.22500.2250-
Oct 03, 20190.22500.22500.22500.22500.2250-
Oct 02, 20190.22500.22500.22500.22500.2250-
Oct 01, 20190.22500.22500.22500.22500.2250-
Sep 30, 20190.22500.22500.22500.22500.2250-
Sep 27, 20190.22500.22500.22500.22500.2250-
Sep 26, 20190.18200.22500.18200.22500.225031,000
Sep 25, 20190.22000.22000.22000.22000.2200-
Sep 24, 20190.22000.22000.22000.22000.2200-
Sep 23, 20190.22000.22000.22000.22000.2200-
Sep 20, 20190.22000.22000.22000.22000.2200-
Sep 19, 20190.22000.22000.22000.22000.2200-
Sep 18, 20190.22000.22000.22000.22000.2200-
Sep 17, 20190.22000.22000.22000.22000.2200-
Sep 16, 20190.22000.22000.22000.22000.2200-
Sep 13, 20190.22000.22000.22000.22000.2200-
Sep 12, 20190.22000.22000.22000.22000.2200-
Sep 11, 20190.22000.22000.22000.22000.2200-
Sep 10, 20190.22000.22000.22000.22000.2200-
Sep 09, 20190.22000.22000.22000.22000.2200-
Sep 06, 20190.18400.22000.18200.22000.220029,700
Sep 05, 20190.23000.23000.23000.23000.230017,300
Sep 04, 20190.23000.23000.23000.23000.2300-
Sep 03, 20190.23000.23000.23000.23000.2300-
Sep 02, 20190.20500.23000.20500.23000.230080,100
Aug 30, 20190.20500.20500.20500.20500.20507,700
Aug 29, 20190.20000.20000.20000.20000.2000-
Aug 28, 20190.20000.20000.20000.20000.20002,600
Aug 27, 20190.20000.20000.20000.20000.200022,700
Aug 26, 20190.19900.19900.19900.19900.1990-
Aug 23, 20190.19900.19900.19900.19900.199020,000
Aug 22, 20190.20000.20000.19900.19900.199020,000
Aug 21, 20190.21000.21000.21000.21000.2100-
Aug 20, 20190.21000.21000.21000.21000.2100-
Aug 19, 20190.21000.21000.21000.21000.2100-
Aug 16, 20190.20500.21000.19200.21000.21007,800
Aug 15, 20190.19900.19900.19900.19900.1990-
Aug 14, 20190.19900.19900.19900.19900.1990-
Aug 13, 20190.18600.20000.18500.19900.199016,600
Aug 08, 20190.21000.21000.19900.21000.210038,600
Aug 07, 20190.21000.21000.21000.21000.2100100
Aug 06, 20190.20000.20000.20000.20000.2000150,400
Aug 05, 20190.19400.19500.19300.19300.193069,700
Aug 02, 20190.19400.19800.19400.19800.198036,500
Aug 01, 20190.19400.19400.19400.19400.1940-
Jul 31, 20190.16500.19400.16500.19400.194057,300
Jul 30, 20190.18100.19200.18100.19200.19208,400
Jul 29, 20190.19500.19500.19500.19500.1950-
Jul 26, 20190.19500.19500.19500.19500.1950-
Jul 25, 20190.19500.19500.19500.19500.1950-
Jul 24, 20190.19500.19500.19500.19500.1950-
Jul 23, 20190.17200.19500.16000.19500.195052,900
Jul 22, 20190.19900.19900.19900.19900.1990-
Jul 19, 20190.19900.19900.19900.19900.1990-
Jul 18, 20190.19100.19900.19100.19900.199020,000
Jul 17, 20190.19900.19900.19900.19900.1990100
Jul 16, 20190.19100.19500.19100.19500.195059,100
Jul 15, 20190.19500.19500.19500.19500.1950-
Jul 12, 20190.19500.19500.19100.19500.1950461,000
Jul 11, 20190.19500.19900.19500.19900.19902,300
Jul 10, 20190.20000.20000.19500.19500.1950151,200
Jul 09, 20190.19500.19500.19500.19500.195037,000
Jul 08, 20190.19500.19900.19500.19900.199073,600
Jul 05, 20190.19900.19900.19900.19900.1990-
Jul 04, 20190.19900.19900.19900.19900.1990-
Jul 03, 20190.19900.19900.19900.19900.1990-
Jul 02, 20190.19900.19900.19900.19900.1990-
Jul 01, 20190.19900.19900.19900.19900.1990-
Jun 28, 20190.19900.19900.19900.19900.1990-
Jun 27, 20190.19800.19900.19800.19900.1990200
Jun 26, 20190.18000.19500.18000.19200.192050,000
Jun 25, 20190.19500.19500.18800.19500.195044,000
Jun 24, 20190.19900.19900.19900.19900.1990-
Jun 21, 20190.19900.19900.19900.19900.1990-
Jun 20, 20190.19900.19900.19900.19900.1990-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...