U.S. markets open in 8 hours 39 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20210.56500.56500.55000.55000.55001,000
Mar 03, 20210.56000.56000.56000.56000.5600-
Mar 02, 20210.58000.58000.56000.56000.56006,500
Mar 01, 20210.55000.55000.54500.55000.55006,600
Feb 26, 20210.55000.55000.55000.55000.5500900
Feb 25, 20210.56000.56000.56000.56000.56007,600
Feb 24, 20210.56000.56000.56000.56000.5600500
Feb 23, 20210.55000.55000.55000.55000.5500-
Feb 22, 20210.55000.55000.55000.55000.5500-
Feb 19, 20210.55000.55000.55000.55000.5500100
Feb 18, 20210.55000.55000.55000.55000.5500500
Feb 17, 20210.56500.59000.56000.59000.590017,000
Feb 16, 20210.59000.59000.59000.59000.5900-
Feb 15, 20210.58500.59000.58500.59000.590010,500
Feb 11, 20210.58500.58500.58500.58500.5850-
Feb 10, 20210.58500.58500.58500.58500.58502,000
Feb 09, 20210.58000.58000.58000.58000.5800-
Feb 08, 20210.57500.58000.57500.58000.580018,300
Feb 05, 20210.54000.58000.54000.58000.580014,900
Feb 04, 20210.56500.56500.56500.56500.5650-
Feb 03, 20210.56500.56500.56500.56500.565010,000
Feb 02, 20210.56500.56500.56500.56500.5650-
Feb 01, 20210.56500.56500.56500.56500.5650500
Jan 29, 20210.55000.55000.55000.55000.5500-
Jan 28, 20210.57000.57000.55000.55000.55003,900
Jan 27, 20210.55500.55500.53500.53500.535011,200
Jan 26, 20210.59000.59000.59000.59000.5900-
Jan 25, 20210.59000.59000.59000.59000.5900-
Jan 22, 20210.59000.59000.59000.59000.59001,000
Jan 21, 20210.59000.59000.59000.59000.5900100
Jan 20, 20210.59000.59000.58500.58500.585017,100
Jan 19, 20210.58000.59000.55000.59000.590013,600
Jan 18, 20210.58000.58000.58000.58000.580010,500
Jan 15, 20210.56000.58000.55500.58000.580022,100
Jan 14, 20210.54500.54500.54500.54500.5450-
Jan 13, 20210.54500.54500.54500.54500.5450-
Jan 12, 20210.54500.54500.53000.54500.545025,500
Jan 11, 20210.56000.56000.56000.56000.56001,000
Jan 08, 20210.54500.55500.54000.55000.5500129,900
Jan 07, 20210.55000.55000.55000.55000.5500-
Jan 06, 20210.55000.55000.55000.55000.55003,400
Jan 05, 20210.57000.57000.57000.57000.5700-
Jan 04, 20210.57000.57000.57000.57000.5700-
Dec 31, 2020------
Dec 30, 20200.56000.57000.56000.57000.57003,000
Dec 29, 20200.57000.57000.57000.57000.57001,100
Dec 28, 20200.58000.58000.57000.57000.570019,700
Dec 24, 2020------
Dec 23, 20200.55000.55000.55000.55000.5500800
Dec 22, 20200.59500.59500.59500.59500.5950-
Dec 21, 20200.59500.59500.59500.59500.59501,800
Dec 18, 20200.59000.59000.59000.59000.590010,000
Dec 17, 20200.56500.56500.56500.56500.5650-
Dec 16, 20200.56500.56500.56500.56500.5650100
Dec 15, 20200.59000.59000.59000.59000.5900-
Dec 14, 20200.57000.59000.57000.59000.5900116,100
Dec 11, 20200.57000.57000.57000.57000.5700-
Dec 10, 20200.57000.57000.57000.57000.5700-
Dec 09, 20200.53500.57000.53500.57000.570012,100
Dec 08, 20200.54000.54000.52000.53500.535025,100
Dec 07, 20200.55000.55000.53000.53500.535012,600
Dec 04, 20200.59000.59000.57000.57000.570017,800
Dec 03, 20200.59000.59000.59000.59000.5900-
Dec 02, 20200.59000.59000.59000.59000.5900-
Dec 01, 20200.59000.59000.59000.59000.5900-
Nov 30, 20200.57000.59000.57000.59000.59007,600
Nov 27, 20200.53000.57000.53000.57000.570029,900
Nov 26, 20200.56000.56000.55500.55500.555039,800
Nov 25, 20200.55000.56000.54500.56000.56003,100
Nov 24, 20200.54500.55500.54500.55000.550010,400
Nov 23, 20200.54500.54500.54500.54500.54508,100
Nov 20, 20200.53500.55000.53500.55000.550011,500
Nov 19, 20200.53000.54000.53000.53500.53504,300
Nov 18, 20200.55000.55000.53000.53000.530043,100
Nov 17, 20200.54000.54000.53000.53500.535015,800
Nov 16, 20200.52000.54500.52000.54000.54006,200
Nov 13, 20200.52000.52000.52000.52000.5200-
Nov 12, 20200.52000.52000.52000.52000.5200-
Nov 11, 20200.52000.52000.52000.52000.5200600
Nov 10, 20200.55000.56000.52000.52000.520030,900
Nov 09, 20200.54000.54000.54000.54000.54001,500
Nov 06, 20200.53500.54000.53500.54000.54009,000
Nov 05, 20200.55000.55000.55000.55000.5500-
Nov 04, 20200.55000.55000.55000.55000.550010,100
Nov 03, 20200.55000.55000.55000.55000.550010,700
Nov 02, 20200.55000.56000.53000.56000.560042,100
Oct 30, 20200.56000.56000.53000.53000.530064,700
Oct 29, 20200.55000.55000.55000.55000.5500-
Oct 28, 20200.55000.55000.55000.55000.550010,900
Oct 27, 20200.55000.55500.55000.55000.550010,600
Oct 26, 20200.55000.55000.55000.55000.5500-
Oct 23, 20200.55000.55000.55000.55000.5500-
Oct 22, 20200.55000.55000.55000.55000.5500100
Oct 21, 20200.55000.55000.55000.55000.5500-
Oct 20, 20200.55000.55000.55000.55000.550018,200
Oct 19, 20200.55000.55000.55000.55000.5500100
Oct 16, 20200.55000.55000.52000.55000.550015,800
Oct 15, 20200.52500.55000.52500.55000.550025,304,100
Oct 14, 20200.54000.55000.50000.55000.550032,200
Oct 13, 20200.54500.54500.54500.54500.5450400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...