U.S. Markets closed

Avi-Tech Electronics Limited (BKY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.40000.0000 (0.00%)
At close: 4:24PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.40000.40000.40000.40000.4000700
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20210.40000.40500.39500.40000.400093,300
Apr 22, 20210.40500.40500.40000.40000.4000106,000
Apr 21, 20210.40500.40500.40500.40500.40505,000
Apr 20, 20210.41000.41000.41000.41000.410060,900
Apr 19, 20210.40000.41000.40000.41000.4100118,400
Apr 16, 20210.40000.40000.40000.40000.400045,000
Apr 15, 20210.40500.40500.40500.40500.405039,000
Apr 14, 20210.40500.41000.40500.40500.405026,800
Apr 13, 20210.40500.40500.40500.40500.405044,000
Apr 12, 20210.40000.40000.39500.39500.3950218,000
Apr 09, 20210.41000.41000.41000.41000.410020,000
Apr 08, 20210.41000.41500.40500.41000.4100122,600
Apr 07, 20210.41000.41500.41000.41000.410095,600
Apr 06, 20210.40000.41500.40000.41000.4100214,000
Apr 05, 20210.40500.40500.40000.40500.405082,200
Apr 01, 20210.40000.40500.40000.40500.405084,000
Mar 31, 20210.40000.40000.40000.40000.400050,000
Mar 30, 20210.40000.40000.40000.40000.400056,800
Mar 29, 20210.40500.40500.40000.40500.405049,100
Mar 26, 20210.40000.40500.39500.40500.405080,000
Mar 25, 20210.40000.40000.40000.40000.400040,000
Mar 24, 20210.40000.40500.40000.40500.405055,500
Mar 23, 20210.40500.41000.40000.40000.4000164,400
Mar 22, 20210.40000.41000.40000.41000.410034,200
Mar 19, 20210.39500.40500.39500.40500.405083,000
Mar 18, 20210.40500.41000.39500.39500.3950481,500
Mar 17, 20210.40500.40500.40000.40500.405099,400
Mar 16, 20210.40000.40500.40000.40500.4050117,100
Mar 15, 20210.40000.40000.40000.40000.400045,300
Mar 12, 20210.40500.40500.40000.40000.400017,200
Mar 11, 20210.40500.41000.40500.40500.4050204,600
Mar 10, 20210.40000.40500.40000.40000.4000281,300
Mar 09, 20210.40000.40500.40000.40500.4050105,700
Mar 08, 20210.41500.41500.41000.41000.410068,000
Mar 05, 20210.40500.41000.40500.41000.410034,600
Mar 04, 20210.40500.40500.40500.40500.4050312,700
Mar 03, 20210.40000.41000.40000.41000.4100177,300
Mar 02, 20210.40500.40500.40000.40000.4000169,900
Mar 01, 20210.41000.41000.40500.40500.4050219,900
Feb 26, 20210.41000.41500.41000.41000.4100179,900
Feb 25, 20210.41500.42000.41000.41000.4100419,100
Feb 24, 20210.42000.42000.41500.41500.4150262,900
Feb 23, 20210.42500.42500.42000.42000.4200195,100
Feb 22, 20210.42500.43000.42000.42000.4200174,800
Feb 19, 20210.42500.42500.42000.42500.4250127,200
Feb 18, 20210.42500.42500.41500.41500.4150312,200
Feb 17, 20210.42500.43000.42500.42500.4250192,300
Feb 16, 20210.42500.43000.42000.42500.4250157,900
Feb 15, 20210.42000.43500.42000.42500.4250514,300
Feb 11, 20210.42500.42500.42000.42000.4200192,900
Feb 10, 20210.42500.42500.41000.42000.42003,906,200
Feb 09, 20210.47500.47500.47000.47500.4750122,700
Feb 08, 20210.48000.48000.47000.47000.4700255,000
Feb 05, 20210.47500.48000.47500.48000.4800210,000
Feb 04, 20210.46500.48000.46500.47500.4750203,900
Feb 03, 20210.48000.48500.47000.47000.4700394,700
Feb 02, 20210.47500.48000.47000.47500.4750240,700
Feb 01, 20210.46500.47500.46000.47000.4700110,800
Jan 29, 20210.47500.47500.46000.46500.4650266,800
Jan 28, 20210.47500.48000.46000.46000.4600473,500
Jan 27, 20210.47000.48000.46500.48000.4800438,600
Jan 26, 20210.46500.47500.46000.46500.4650406,200
Jan 25, 20210.46500.48000.45500.46500.4650444,100
Jan 22, 20210.47000.47000.45500.46500.4650703,100
Jan 21, 20210.48000.48500.47000.47000.4700615,900
Jan 20, 20210.49000.49500.47500.48000.48001,155,800
Jan 19, 20210.49000.51000.48500.48500.48502,519,900
Jan 18, 20210.46500.50000.45500.49000.49002,358,700
Jan 15, 20210.46000.47000.46000.46000.4600366,300
Jan 14, 20210.46000.47000.45500.46000.4600550,100
Jan 13, 20210.47000.47000.45500.46000.4600688,300
Jan 12, 20210.44500.47000.44500.46500.46501,836,600
Jan 11, 20210.44500.44500.44000.44000.4400268,400
Jan 08, 20210.43000.44500.43000.44000.4400790,500
Jan 07, 20210.42000.43000.42000.43000.4300664,000
Jan 06, 20210.42000.42000.42000.42000.420098,600
Jan 05, 20210.42000.42000.41500.42000.420093,700
Jan 04, 20210.41500.42500.41500.42000.4200210,900
Dec 31, 2020------
Dec 30, 20200.41500.41500.41500.41500.415093,000
Dec 29, 20200.41500.41500.41500.41500.415090,000
Dec 28, 20200.41500.42000.41500.41500.4150143,300
Dec 24, 2020------
Dec 23, 20200.42000.42000.42000.42000.420072,800
Dec 22, 20200.42000.42000.41500.41500.415076,400
Dec 21, 20200.42000.42000.42000.42000.420047,300
Dec 18, 20200.42000.42500.42000.42000.420080,600
Dec 17, 20200.42000.42000.42000.42000.420081,000
Dec 16, 20200.42000.42000.41500.41500.4150355,200
Dec 15, 20200.42000.42000.42000.42000.420052,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...