SES - Delayed Quote SGD

Tye Soon Limited (BFU.SI)

0.3150 0.0000 (0.00%)
At close: April 26 at 11:51 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,300
Apr 25, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 22,600
Apr 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 100
Apr 23, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 4,000
Apr 22, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,300
Apr 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 300
Apr 17, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 12,300
Apr 16, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 6,200
Apr 15, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 12, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 18,000
Apr 11, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 13,300
Apr 9, 2024 0.3150 0.3250 0.3100 0.3100 0.3100 3,700
Apr 8, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 10,600
Apr 5, 2024 0.3000 0.3250 0.3000 0.3250 0.3250 2,900
Apr 4, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 3, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 2, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,300
Apr 1, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 300
Mar 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 27, 2024 0.3150 0.3300 0.3150 0.3300 0.3300 45,600
Mar 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 6,300
Mar 25, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Mar 22, 2024 0.3050 0.3400 0.3050 0.3400 0.3400 46,300
Mar 21, 2024 0.3100 0.3350 0.3000 0.3350 0.3350 1,100
Mar 20, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 18, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 15, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 14, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 4,900
Mar 13, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 400
Mar 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 11, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 5,100
Mar 8, 2024 0.3100 0.3500 0.3100 0.3500 0.3500 20,800
Mar 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 200
Mar 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 4, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 200
Mar 1, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Feb 29, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Feb 28, 2024 0.3300 0.3550 0.3300 0.3550 0.3550 54,500
Feb 27, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 89,200
Feb 26, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Feb 23, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Feb 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 66,500
Feb 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Feb 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 16, 2024 0.3250 0.3600 0.3250 0.3600 0.3600 4,100
Feb 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 31, 2024 0.3300 0.3600 0.3300 0.3600 0.3600 1,700
Jan 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 26, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 31,000
Jan 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 16, 2024 0.3350 0.3600 0.3350 0.3600 0.3600 2,400
Jan 15, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 6,500
Jan 12, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 900
Jan 11, 2024 0.3450 0.3600 0.3350 0.3400 0.3400 42,200
Jan 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 100
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Dec 28, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 27, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 26, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 22, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 21, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 1,300
Dec 20, 2023 0.3000 0.3500 0.3000 0.3500 0.3500 1,800
Dec 19, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 14, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 200
Dec 13, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 1,600
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 11, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 4, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 800
Dec 1, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 300
Nov 30, 2023 0.3000 0.3050 0.2800 0.3000 0.3000 1,600
Nov 29, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 100
Nov 24, 2023 0.3550 0.3600 0.3550 0.3600 0.3600 200
Nov 23, 2023 0.2800 0.2800 0.2400 0.2400 0.2400 1,600
Nov 22, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 17, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 3, 2023 0.3300 0.3650 0.2850 0.3600 0.3600 24,200
Nov 2, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Nov 1, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 31, 2023 0.3100 0.3250 0.3100 0.3250 0.3250 900
Oct 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 26, 2023 0.3000 0.3700 0.2300 0.3700 0.3700 700
Oct 25, 2023 0.3200 0.3800 0.3100 0.3750 0.3750 10,800
Oct 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 23, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 200
Oct 11, 2023 0.3600 0.3800 0.3200 0.3800 0.3800 2,100
Oct 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Oct 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Oct 6, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 3,600
Oct 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100
Sep 22, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 300
Sep 21, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 20, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 19, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 2,800
Sep 18, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 15, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 13, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 600
Sep 12, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 11, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 8, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 6, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 5, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 4, 2023 0.0043 Dividend
Sep 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Aug 31, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 2,500
Aug 30, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 3,000
Aug 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 28, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 23, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 22, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 21, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Aug 18, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 100
Aug 17, 2023 0.3650 0.3800 0.3650 0.3650 0.3611 9,000
Aug 16, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Aug 15, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Aug 14, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Aug 11, 2023 0.3700 0.3850 0.3700 0.3850 0.3809 3,500
Aug 10, 2023 0.3550 0.3550 0.3550 0.3550 0.3512 -
Aug 8, 2023 0.3550 0.3550 0.3550 0.3550 0.3512 -
Aug 7, 2023 0.3500 0.3550 0.3500 0.3550 0.3512 2,900
Aug 4, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Aug 3, 2023 0.3650 0.4000 0.3600 0.3850 0.3809 13,500
Aug 2, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Aug 1, 2023 0.3650 0.4000 0.3650 0.4000 0.3957 1,100
Jul 31, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Jul 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 200
Jul 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 25, 2023 0.3900 0.3950 0.3900 0.3950 0.3908 1,400
Jul 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 21, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 20, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 19, 2023 0.3650 0.3950 0.3650 0.3950 0.3908 1,200
Jul 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Jul 17, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 -
Jul 14, 2023 0.3800 0.3850 0.3650 0.3850 0.3809 23,900
Jul 13, 2023 0.3750 0.3950 0.3650 0.3950 0.3908 5,200
Jul 12, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 200
Jul 11, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 -
Jul 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 -
Jul 7, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 -
Jul 6, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 5,000
Jul 5, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 -
Jul 3, 2023 0.3950 0.3950 0.3950 0.3950 0.3908 800
Jun 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 600
Jun 22, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 -
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3660 3,100
Jun 19, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 -
Jun 16, 2023 0.3650 0.3650 0.3650 0.3650 0.3611 7,200
Jun 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3759 200
Jun 14, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Jun 13, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Jun 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3957 -
Jun 9, 2023 0.3500 0.4000 0.3500 0.4000 0.3957 1,200
Jun 8, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
Jun 7, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
Jun 6, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
Jun 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
Jun 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 31, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 30, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 2,000
May 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 500
May 24, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 500
May 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 19,400
May 22, 2023 0.3850 0.3850 0.3850 0.3850 0.3809 900
May 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3759 -
May 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3759 -
May 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3759 57,000
May 16, 2023 0.3550 0.3800 0.3550 0.3800 0.3759 64,200
May 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3462 1,600
May 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3462 -
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3462 300
May 10, 2023 0.3750 0.3750 0.3750 0.3750 0.3710 1,600
May 9, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 8, 2023 0.0085 Dividend
May 8, 2023 0.3900 0.3900 0.3900 0.3900 0.3858 -
May 5, 2023 0.3900 0.4000 0.3900 0.3900 0.3774 20,300
May 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3822 11,000
May 3, 2023 0.4000 0.4000 0.4000 0.4000 0.3871 500
May 2, 2023 0.3950 0.4000 0.3950 0.4000 0.3871 6,000
Apr 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3871 -
Apr 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3871 -
Apr 26, 2023 0.4000 0.4000 0.4000 0.4000 0.3871 -