BHG Retail REIT (BMGU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5500-0.0100 (-1.79%)

As of 9:54AM SGT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	0.5650	0.5650	0.5500	0.5500	0.5500	1,000
Mar 03, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 02, 2021	0.5800	0.5800	0.5600	0.5600	0.5600	6,500
Mar 01, 2021	0.5500	0.5500	0.5450	0.5500	0.5500	6,600
Feb 26, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	900
Feb 25, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	7,600
Feb 24, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	500
Feb 23, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 22, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 19, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	100
Feb 18, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	500
Feb 17, 2021	0.5650	0.5900	0.5600	0.5900	0.5900	17,000
Feb 16, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 15, 2021	0.5850	0.5900	0.5850	0.5900	0.5900	10,500
Feb 11, 2021	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 10, 2021	0.5850	0.5850	0.5850	0.5850	0.5850	2,000
Feb 09, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 08, 2021	0.5750	0.5800	0.5750	0.5800	0.5800	18,300
Feb 05, 2021	0.5400	0.5800	0.5400	0.5800	0.5800	14,900
Feb 04, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 03, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
Feb 02, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 01, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	500
Jan 29, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 28, 2021	0.5700	0.5700	0.5500	0.5500	0.5500	3,900
Jan 27, 2021	0.5550	0.5550	0.5350	0.5350	0.5350	11,200
Jan 26, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 25, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 22, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Jan 21, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	100
Jan 20, 2021	0.5900	0.5900	0.5850	0.5850	0.5850	17,100
Jan 19, 2021	0.5800	0.5900	0.5500	0.5900	0.5900	13,600
Jan 18, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	10,500
Jan 15, 2021	0.5600	0.5800	0.5550	0.5800	0.5800	22,100
Jan 14, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 13, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 12, 2021	0.5450	0.5450	0.5300	0.5450	0.5450	25,500
Jan 11, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 08, 2021	0.5450	0.5550	0.5400	0.5500	0.5500	129,900
Jan 07, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 06, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	3,400
Jan 05, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 04, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.5600	0.5700	0.5600	0.5700	0.5700	3,000
Dec 29, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	1,100
Dec 28, 2020	0.5800	0.5800	0.5700	0.5700	0.5700	19,700
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	800
Dec 22, 2020	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 21, 2020	0.5950	0.5950	0.5950	0.5950	0.5950	1,800
Dec 18, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Dec 17, 2020	0.5650	0.5650	0.5650	0.5650	0.5650	-
Dec 16, 2020	0.5650	0.5650	0.5650	0.5650	0.5650	100
Dec 15, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 14, 2020	0.5700	0.5900	0.5700	0.5900	0.5900	116,100
Dec 11, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 10, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 09, 2020	0.5350	0.5700	0.5350	0.5700	0.5700	12,100
Dec 08, 2020	0.5400	0.5400	0.5200	0.5350	0.5350	25,100
Dec 07, 2020	0.5500	0.5500	0.5300	0.5350	0.5350	12,600
Dec 04, 2020	0.5900	0.5900	0.5700	0.5700	0.5700	17,800
Dec 03, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 02, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 01, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 30, 2020	0.5700	0.5900	0.5700	0.5900	0.5900	7,600
Nov 27, 2020	0.5300	0.5700	0.5300	0.5700	0.5700	29,900
Nov 26, 2020	0.5600	0.5600	0.5550	0.5550	0.5550	39,800
Nov 25, 2020	0.5500	0.5600	0.5450	0.5600	0.5600	3,100
Nov 24, 2020	0.5450	0.5550	0.5450	0.5500	0.5500	10,400
Nov 23, 2020	0.5450	0.5450	0.5450	0.5450	0.5450	8,100
Nov 20, 2020	0.5350	0.5500	0.5350	0.5500	0.5500	11,500
Nov 19, 2020	0.5300	0.5400	0.5300	0.5350	0.5350	4,300
Nov 18, 2020	0.5500	0.5500	0.5300	0.5300	0.5300	43,100
Nov 17, 2020	0.5400	0.5400	0.5300	0.5350	0.5350	15,800
Nov 16, 2020	0.5200	0.5450	0.5200	0.5400	0.5400	6,200
Nov 13, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 12, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 11, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	600
Nov 10, 2020	0.5500	0.5600	0.5200	0.5200	0.5200	30,900
Nov 09, 2020	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Nov 06, 2020	0.5350	0.5400	0.5350	0.5400	0.5400	9,000
Nov 05, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 04, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	10,100
Nov 03, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	10,700
Nov 02, 2020	0.5500	0.5600	0.5300	0.5600	0.5600	42,100
Oct 30, 2020	0.5600	0.5600	0.5300	0.5300	0.5300	64,700
Oct 29, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 28, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	10,900
Oct 27, 2020	0.5500	0.5550	0.5500	0.5500	0.5500	10,600
Oct 26, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 23, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 22, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	100
Oct 21, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 20, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	18,200
Oct 19, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	100
Oct 16, 2020	0.5500	0.5500	0.5200	0.5500	0.5500	15,800
Oct 15, 2020	0.5250	0.5500	0.5250	0.5500	0.5500	25,304,100
Oct 14, 2020	0.5400	0.5500	0.5000	0.5500	0.5500	32,200
Oct 13, 2020	0.5450	0.5450	0.5450	0.5450	0.5450	400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,799.75-17.00(-0.45%)

Dow Futures31,163.00-73.00(-0.23%)

Nasdaq Futures12,591.75-90.00(-0.71%)

BHG Retail REIT (BMGU.SI)

S&P Futures
3,799.75
-17.00(-0.45%)

Dow Futures
31,163.00
-73.00(-0.23%)

Nasdaq Futures
12,591.75
-90.00(-0.71%)