U.S. markets closed

Bund Center Investment Ltd (BTE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.49000.0000 (0.00%)
At close: 9:33AM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20210.49000.49000.49000.49000.4900-
Mar 04, 20210.49000.49000.49000.49000.4900-
Mar 03, 20210.49000.49000.49000.49000.4900300
Mar 02, 20210.54500.54500.54000.54000.54002,500
Mar 01, 20210.55000.55000.55000.55000.5500-
Feb 26, 20210.56000.56000.55000.55000.55001,100
Feb 25, 20210.56000.56000.56000.56000.5600-
Feb 24, 20210.56000.56000.56000.56000.56004,500
Feb 23, 20210.55000.55000.55000.55000.5500-
Feb 22, 20210.55000.55000.55000.55000.5500700
Feb 19, 20210.55000.55000.55000.55000.5500-
Feb 18, 20210.55000.55000.55000.55000.5500-
Feb 17, 20210.55000.55000.55000.55000.55001,600
Feb 16, 20210.56000.56000.56000.56000.5600-
Feb 15, 20210.56000.56000.56000.56000.5600-
Feb 11, 20210.56000.56000.56000.56000.5600100
Feb 10, 20210.56000.56000.56000.56000.5600100
Feb 09, 20210.56000.56000.56000.56000.5600-
Feb 08, 20210.56000.56000.56000.56000.5600600
Feb 05, 20210.56000.56000.56000.56000.5600600
Feb 04, 20210.56000.56000.56000.56000.5600-
Feb 03, 20210.56000.56000.56000.56000.5600-
Feb 02, 20210.56000.56000.56000.56000.56006,300
Feb 01, 20210.56000.56000.56000.56000.56008,000
Jan 29, 20210.56000.56000.56000.56000.560012,700
Jan 28, 20210.56000.56000.56000.56000.560020,000
Jan 27, 20210.57500.57500.57000.57000.570020,000
Jan 26, 20210.57500.57500.57500.57500.57504,300
Jan 25, 20210.57000.59000.57000.57500.575023,800
Jan 22, 20210.56000.57000.56000.57000.570013,300
Jan 21, 20210.56000.58000.56000.57500.575059,400
Jan 20, 20210.54500.54500.54500.54500.54502,500
Jan 19, 20210.54500.54500.54500.54500.54503,300
Jan 18, 20210.54000.54000.54000.54000.54003,400
Jan 15, 20210.55000.57000.54500.57000.57003,800
Jan 14, 20210.53000.57000.52500.57000.570044,000
Jan 13, 20210.53000.53000.53000.53000.5300700
Jan 12, 20210.53000.53000.53000.53000.5300-
Jan 11, 20210.53000.53000.53000.53000.53001,200
Jan 08, 20210.52000.52000.52000.52000.5200-
Jan 07, 20210.52000.52000.52000.52000.5200-
Jan 06, 20210.52000.52000.52000.52000.5200-
Jan 05, 20210.52000.52000.52000.52000.5200400
Jan 04, 20210.52000.52000.52000.52000.5200-
Dec 31, 2020------
Dec 30, 20200.52000.52000.52000.52000.5200-
Dec 29, 20200.52000.52000.52000.52000.5200600
Dec 28, 20200.55000.55000.55000.55000.55001,000
Dec 24, 2020------
Dec 23, 20200.53000.53000.53000.53000.5300-
Dec 22, 20200.53000.53000.53000.53000.5300-
Dec 21, 20200.53000.53000.53000.53000.5300-
Dec 18, 20200.53000.53000.53000.53000.530010,500
Dec 17, 20200.53000.53000.53000.53000.5300600
Dec 16, 20200.53000.53000.53000.53000.5300-
Dec 15, 20200.53000.53000.53000.53000.5300-
Dec 14, 20200.53000.53000.53000.53000.5300-
Dec 11, 20200.53000.53000.53000.53000.5300-
Dec 10, 20200.53000.53000.53000.53000.5300500
Dec 09, 20200.52500.56000.52000.52500.525025,100
Dec 08, 20200.53000.53000.52000.52000.520012,500
Dec 07, 20200.52500.52500.52500.52500.5250-
Dec 04, 20200.52500.52500.52500.52500.5250-
Dec 03, 20200.52500.52500.52500.52500.5250-
Dec 02, 20200.52500.52500.52500.52500.5250500
Dec 01, 20200.52500.52500.52500.52500.5250300
Nov 30, 20200.55500.56500.55500.56500.565035,500
Nov 27, 20200.55500.55500.55500.55500.5550-
Nov 26, 20200.55500.57000.55500.55500.55502,200
Nov 25, 20200.53000.53000.53000.53000.53001,600
Nov 24, 20200.56000.56000.56000.56000.56005,400
Nov 23, 20200.57500.57500.57500.57500.5750-
Nov 23, 20200.02 Dividend
Nov 20, 20200.57500.57500.57500.57500.5550600
Nov 19, 20200.55000.55000.55000.55000.5309-
Nov 18, 20200.55000.58000.55000.55000.530917,300
Nov 17, 20200.52000.55000.52000.55000.53092,000
Nov 16, 20200.54000.55000.52000.52500.50671,400
Nov 13, 20200.51500.51500.51500.51500.49711,000
Nov 12, 20200.51000.51000.51000.51000.4923-
Nov 11, 20200.54000.54000.51000.51000.4923800
Nov 10, 20200.52000.52000.52000.52000.5019-
Nov 09, 20200.51500.52000.49500.52000.501925,200
Nov 06, 20200.52000.52000.52000.52000.5019-
Nov 05, 20200.52000.52000.52000.52000.5019-
Nov 04, 20200.52000.52000.52000.52000.5019-
Nov 03, 20200.52000.52000.52000.52000.5019-
Nov 02, 20200.52000.52000.52000.52000.5019100
Oct 30, 20200.49500.49500.49500.49500.4778-
Oct 29, 20200.49500.49500.49500.49500.4778-
Oct 28, 20200.51000.51000.49500.49500.477827,000
Oct 27, 20200.49500.53500.49500.53500.51645,200
Oct 26, 20200.49500.51500.49500.49500.477821,100
Oct 23, 20200.50000.53500.49500.53500.516476,500
Oct 22, 20200.49500.49500.49500.49500.47787,500
Oct 21, 20200.49000.49000.49000.49000.47302,900
Oct 20, 20200.50000.50000.50000.50000.4826-
Oct 19, 20200.50000.50000.50000.50000.48265,100
Oct 16, 20200.50000.50000.50000.50000.48263,000
Oct 15, 20200.54000.54000.54000.54000.5212-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...