U.S. markets open in 3 hours 11 minutes

LHT Holdings Limited (BEI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.64500.0000 (0.00%)
At close: 4:45PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20210.67000.67000.64500.64500.64502,800
Sep 15, 20210.64000.64000.64000.64000.6400-
Sep 14, 20210.64000.64000.64000.64000.6400-
Sep 13, 20210.64000.64000.64000.64000.6400-
Sep 10, 20210.64000.64000.64000.64000.64001,500
Sep 09, 20210.64000.64000.64000.64000.6400-
Sep 08, 20210.64000.64000.64000.64000.64002,700
Sep 07, 20210.64000.64000.64000.64000.6400200
Sep 06, 20210.64000.64000.64000.64000.6400-
Sep 03, 20210.62500.64000.62500.64000.6400400
Sep 02, 20210.68500.68500.68500.68500.6850100
Sep 01, 20210.68500.68500.68500.68500.6850-
Aug 31, 20210.69000.69000.68500.68500.68501,700
Aug 30, 20210.63500.63500.63500.63500.6350-
Aug 27, 20210.63500.63500.63500.63500.6350-
Aug 26, 20210.63500.63500.63500.63500.6350-
Aug 25, 20210.63500.63500.63500.63500.635031,000
Aug 24, 20210.63500.63500.63500.63500.6350-
Aug 23, 20210.63500.63500.63500.63500.6350-
Aug 20, 20210.63500.63500.63500.63500.6350-
Aug 19, 20210.63500.63500.63500.63500.6350-
Aug 18, 20210.63500.63500.63500.63500.6350200
Aug 17, 20210.63500.63500.63500.63500.6350-
Aug 16, 20210.64000.64000.63000.63500.635041,900
Aug 13, 20210.64500.64500.64500.64500.6450-
Aug 12, 20210.64500.64500.64500.64500.6450-
Aug 11, 20210.64000.64500.63500.64500.645010,200
Aug 10, 20210.64000.64000.63500.63500.63506,200
Aug 06, 20210.64500.64500.63500.63500.635059,600
Aug 05, 20210.65000.65000.65000.65000.650015,400
Aug 04, 20210.64500.66000.64500.66000.660015,500
Aug 03, 20210.65000.65000.65000.65000.6500-
Aug 02, 20210.65000.65000.65000.65000.6500-
Jul 30, 20210.68000.68000.65000.65000.650017,500
Jul 29, 20210.66000.66000.65000.65000.650033,300
Jul 28, 20210.66000.66000.66000.66000.660035,500
Jul 27, 20210.65000.70000.65000.65000.65003,500
Jul 26, 20210.67000.71000.67000.69000.690044,500
Jul 23, 20210.64500.65000.64500.65000.650020,000
Jul 22, 20210.64500.64500.63500.63500.63501,100
Jul 21, 20210.63000.63000.63000.63000.630018,000
Jul 19, 20210.63000.63000.63000.63000.630037,000
Jul 16, 20210.63500.63500.63500.63500.6350-
Jul 15, 20210.63500.63500.63500.63500.6350-
Jul 14, 20210.63500.63500.63500.63500.6350400
Jul 13, 20210.63000.63500.63000.63500.63501,000
Jul 12, 20210.64000.64000.63000.63500.635033,000
Jul 09, 20210.64000.64000.64000.64000.6400-
Jul 08, 20210.64000.64000.64000.64000.640010,000
Jul 07, 20210.64500.64500.64000.64000.64004,100
Jul 06, 20210.64000.64000.64000.64000.6400700
Jul 05, 20210.65000.65000.63500.63500.635022,600
Jul 02, 20210.65000.65000.65000.65000.6500200
Jul 01, 20210.64000.64000.64000.64000.6400-
Jun 30, 20210.64000.64000.64000.64000.6400200
Jun 29, 20210.64000.64000.64000.64000.64001,000
Jun 28, 20210.66000.66000.63500.63500.63503,700
Jun 25, 20210.63500.63500.63500.63500.63502,500
Jun 24, 20210.63500.63500.63500.63500.6350-
Jun 23, 20210.63500.63500.63500.63500.6350-
Jun 22, 20210.64000.64000.63500.63500.635020,700
Jun 21, 20210.64000.64000.64000.64000.6400-
Jun 18, 20210.64000.64000.64000.64000.640010,000
Jun 17, 20210.64500.64500.64000.64000.640010,000
Jun 16, 20210.65000.65000.64500.64500.64502,100
Jun 15, 20210.65000.65000.65000.65000.6500-
Jun 14, 20210.65000.65000.65000.65000.6500200
Jun 11, 20210.66500.66500.66500.66500.6650-
Jun 10, 20210.66500.66500.66500.66500.6650-
Jun 09, 20210.66500.66500.66500.66500.6650-
Jun 08, 20210.69500.69500.64000.66500.66501,400
Jun 07, 20210.63500.63500.63500.63500.63507,500
Jun 04, 20210.63500.63500.63500.63500.6350-
Jun 03, 20210.63500.63500.63500.63500.6350-
Jun 02, 20210.63500.63500.63500.63500.6350-
Jun 01, 20210.64000.64000.63500.63500.63503,700
May 31, 20210.65500.65500.64000.64000.640020,400
May 28, 20210.66000.66000.66000.66000.6600300
May 27, 20210.65000.65000.65000.65000.65002,000
May 25, 20210.64500.65000.64000.65000.65003,900
May 24, 20210.63500.63500.63500.63500.6350-
May 21, 20210.63500.63500.63500.63500.63501,000
May 20, 20210.64000.64000.64000.64000.6400-
May 19, 20210.64000.64000.64000.64000.6400-
May 18, 20210.64000.64000.64000.64000.64001,400
May 18, 20210.03 Dividend
May 17, 20210.67000.67000.63000.66500.63501,800
May 14, 20210.70000.70000.64000.64000.611128,900
May 12, 20210.66500.66500.66500.66500.6350-
May 11, 20210.66500.66500.66500.66500.6350-
May 10, 20210.66500.66500.66500.66500.6350-
May 07, 20210.67000.67000.66500.66500.635012,400
May 06, 20210.66500.67000.66000.66500.635014,000
May 05, 20210.66000.66000.66000.66000.6302-
May 04, 20210.66000.66000.66000.66000.6302-
May 03, 20210.66500.66500.66000.66000.630210,600
Apr 30, 20210.66500.66500.66500.66500.6350700
Apr 29, 20210.66000.66000.66000.66000.6302-
Apr 28, 20210.68500.68500.66000.66000.630236,600
Apr 27, 20210.66000.66000.66000.66000.6302-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...