U.S. markets close in 5 hours 23 minutes

LHT Holdings Limited (BEI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5900-0.0400 (-6.35%)
At close: 2:06PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.59000.59000.59000.59000.590022,500
Sep 17, 20200.63000.63000.63000.63000.6300-
Sep 16, 20200.63000.63000.63000.63000.6300-
Sep 15, 20200.63000.63000.63000.63000.6300-
Sep 14, 20200.63000.63000.63000.63000.6300-
Sep 11, 20200.63000.63000.63000.63000.6300-
Sep 10, 20200.63000.63000.63000.63000.6300-
Sep 09, 20200.63000.63000.63000.63000.6300-
Sep 08, 20200.63000.63000.63000.63000.63008,600
Sep 07, 20200.63000.63000.63000.63000.6300-
Sep 04, 20200.63000.63000.63000.63000.6300-
Sep 03, 20200.63000.63000.63000.63000.630014,800
Sep 02, 20200.58000.63000.58000.63000.630033,200
Sep 01, 20200.60000.60000.60000.60000.6000500
Aug 31, 20200.60000.60000.60000.60000.6000200
Aug 28, 20200.60000.60000.60000.60000.6000-
Aug 27, 20200.60000.60000.60000.60000.6000-
Aug 26, 20200.60000.60000.60000.60000.6000-
Aug 25, 20200.60000.60000.60000.60000.6000-
Aug 24, 20200.60000.60000.60000.60000.6000-
Aug 21, 20200.60000.60000.60000.60000.60005,500
Aug 20, 20200.63000.63000.63000.63000.630014,200
Aug 19, 20200.57000.57000.57000.57000.5700-
Aug 18, 20200.57000.57000.57000.57000.5700700
Aug 17, 20200.55000.62500.55000.62500.62506,600
Aug 14, 20200.61000.61000.61000.61000.6100-
Aug 13, 20200.61000.61000.61000.61000.6100-
Aug 12, 20200.61000.61000.61000.61000.6100-
Aug 11, 20200.61000.61000.61000.61000.6100-
Aug 07, 20200.61000.61000.61000.61000.6100-
Aug 06, 20200.61000.61000.61000.61000.6100-
Aug 05, 20200.61000.61000.61000.61000.6100-
Aug 04, 20200.61000.61000.61000.61000.61005,000
Aug 03, 20200.51000.51000.51000.51000.5100-
Jul 30, 20200.51000.51000.51000.51000.5100500
Jul 29, 20200.51500.51500.51500.51500.5150-
Jul 28, 20200.51500.51500.51500.51500.5150-
Jul 27, 20200.51500.51500.51500.51500.5150-
Jul 24, 20200.51500.51500.51500.51500.5150-
Jul 23, 20200.51500.51500.51500.51500.5150-
Jul 22, 20200.51000.51500.50500.51500.5150900
Jul 21, 20200.70000.70000.70000.70000.7000-
Jul 20, 20200.70000.70000.70000.70000.7000-
Jul 17, 20200.70000.70000.70000.70000.7000-
Jul 16, 20200.70000.70000.70000.70000.7000-
Jul 15, 20200.70000.70000.70000.70000.7000-
Jul 14, 20200.55000.70000.55000.70000.700027,600
Jul 13, 20200.60000.60000.60000.60000.6000-
Jul 09, 20200.60000.60000.60000.60000.6000-
Jul 08, 20200.60000.60000.60000.60000.6000-
Jul 07, 20200.55000.60000.55000.60000.60001,400
Jul 06, 20200.55000.55000.55000.55000.5500-
Jul 03, 20200.55000.55000.55000.55000.5500-
Jul 02, 20200.55000.55000.55000.55000.55005,000
Jul 01, 20200.63000.63000.63000.63000.6300-
Jun 30, 20200.63000.63000.63000.63000.6300-
Jun 29, 20200.63000.63000.63000.63000.6300-
Jun 26, 20200.63000.63000.63000.63000.6300-
Jun 25, 20200.63000.63000.63000.63000.6300-
Jun 24, 20200.63000.63000.63000.63000.6300-
Jun 23, 20200.63000.63000.63000.63000.6300-
Jun 22, 20200.63000.63000.63000.63000.6300-
Jun 19, 20200.63000.63000.63000.63000.6300-
Jun 18, 20200.62000.63000.62000.63000.630028,900
Jun 17, 20200.54500.62000.54000.62000.62001,000
Jun 16, 20200.62500.62500.62000.62500.625049,200
Jun 15, 20200.62500.62500.62500.62500.6250-
Jun 12, 20200.62500.62500.62500.62500.6250-
Jun 11, 20200.62500.62500.62500.62500.6250-
Jun 10, 20200.62500.62500.62500.62500.6250-
Jun 09, 20200.62500.62500.62500.62500.6250-
Jun 08, 20200.62500.62500.62500.62500.6250-
Jun 05, 20200.62500.62500.62500.62500.6250-
Jun 04, 20200.62500.62500.62500.62500.6250-
Jun 03, 20200.62500.62500.62500.62500.6250-
Jun 02, 20200.62500.62500.62500.62500.6250-
Jun 01, 20200.62500.62500.62500.62500.6250-
May 29, 20200.62500.62500.62500.62500.6250-
May 28, 20200.62500.62500.62500.62500.6250-
May 27, 20200.62500.62500.62500.62500.6250-
May 26, 20200.62500.62500.62500.62500.6250-
May 22, 20200.62500.62500.62500.62500.6250-
May 21, 20200.62500.62500.62500.62500.6250-
May 20, 20200.62500.62500.62500.62500.6250-
May 19, 20200.62000.62500.62000.62500.625019,800
May 19, 20200.03 Dividend
May 18, 20200.62500.62500.62500.62500.5950300
May 15, 20200.63000.63000.63000.63000.5998600
May 14, 20200.54500.58000.54500.58000.55221,800
May 13, 20200.53000.60000.53000.60000.57121,100
May 12, 20200.61000.61000.61000.61000.5807-
May 11, 20200.61000.61000.61000.61000.5807-
May 08, 20200.53000.61000.53000.61000.5807900
May 06, 20200.64000.64000.64000.64000.609310,000
May 05, 20200.64000.64000.64000.64000.6093200
May 04, 20200.59000.59000.59000.59000.5617-
Apr 30, 20200.62000.62000.59000.59000.56173,200
Apr 29, 20200.58000.58000.58000.58000.5522-
Apr 28, 20200.58000.58000.58000.58000.552210,000
Apr 27, 20200.57000.57000.57000.57000.542627,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...