U.S. markets close in 1 hour 3 minutes

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3400+0.0300 (+2.29%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20201.32001.35001.29001.34001.340013,818,559
Nov 23, 20201.29001.31001.28001.31001.31009,204,500
Nov 20, 20201.27001.30001.27001.29001.29008,422,800
Nov 19, 20201.28001.29001.26001.26001.26005,697,300
Nov 18, 20201.28001.29001.26001.29001.29007,249,600
Nov 17, 20201.29001.29001.26001.28001.28008,789,800
Nov 16, 20201.27001.30001.27001.28001.28008,201,800
Nov 13, 20201.28001.29001.25001.25001.25006,451,200
Nov 13, 20200.0339 Dividend
Nov 12, 20201.28001.32001.28001.30001.266110,432,000
Nov 11, 20201.29001.30001.27001.27001.23698,470,200
Nov 10, 20201.36001.37001.27001.28001.246624,975,100
Nov 09, 20201.35001.37001.33001.34001.30516,327,000
Nov 06, 20201.36001.36001.32001.33001.29537,613,400
Nov 05, 20201.34001.37001.31001.37001.334313,836,700
Nov 04, 20201.28001.33001.28001.33001.295315,154,660
Nov 03, 20201.22001.29001.21001.27001.236918,204,700
Nov 02, 20201.22001.23001.20001.21001.178418,039,000
Oct 30, 20201.24001.26001.19001.23001.197925,737,800
Oct 29, 20201.28001.30001.25001.25001.217413,293,800
Oct 28, 20201.32001.33001.27001.30001.266111,328,900
Oct 27, 20201.32001.34001.32001.33001.29535,629,800
Oct 26, 20201.34001.35001.31001.32001.28567,161,600
Oct 23, 20201.35001.35001.33001.33001.29534,368,500
Oct 22, 20201.34001.36001.32001.34001.30516,911,900
Oct 21, 20201.34001.36001.32001.33001.29536,169,900
Oct 20, 20201.36001.36001.33001.33001.29537,710,200
Oct 19, 20201.36001.37001.35001.35001.31485,928,100
Oct 16, 20201.40001.41001.36001.36001.324510,670,400
Oct 15, 20201.38001.40001.38001.40001.36357,642,300
Oct 14, 20201.40001.41001.37001.38001.34409,369,400
Oct 13, 20201.38001.41001.37001.41001.37328,340,800
Oct 12, 20201.38001.39001.36001.38001.34405,104,400
Oct 09, 20201.38001.39001.37001.37001.33435,179,700
Oct 08, 20201.39001.39001.37001.38001.34406,829,200
Oct 07, 20201.39001.40001.36001.39001.353811,305,700
Oct 06, 20201.40001.42001.38001.39001.353811,651,300
Oct 05, 20201.41001.43001.38001.40001.363511,277,500
Oct 02, 20201.41001.43001.40001.42001.38304,852,200
Oct 01, 20201.39001.43001.39001.41001.373210,310,400
Sep 30, 20201.41001.43001.38001.39001.353811,698,800
Sep 29, 20201.42001.43001.40001.41001.37328,981,600
Sep 28, 20201.43001.44001.40001.41001.373213,051,000
Sep 25, 20201.43001.45001.40001.42001.38306,090,600
Sep 24, 20201.46001.47001.41001.42001.38308,284,600
Sep 23, 20201.43001.47001.42001.46001.421910,728,200
Sep 22, 20201.39001.44001.39001.42001.38307,491,200
Sep 21, 20201.43001.43001.39001.39001.35387,484,100
Sep 18, 20201.41001.49001.40001.42001.383054,538,000
Sep 17, 20201.35001.41001.35001.41001.373220,183,700
Sep 16, 20201.36001.37001.35001.36001.32459,643,800
Sep 15, 20201.36001.36001.34001.36001.32457,220,300
Sep 14, 20201.35001.36001.34001.36001.32456,641,700
Sep 11, 20201.33001.36001.32001.36001.324510,229,700
Sep 10, 20201.35001.35001.32001.34001.30515,893,000
Sep 09, 20201.35001.36001.33001.34001.30516,836,100
Sep 08, 20201.37001.38001.35001.35001.31484,204,200
Sep 07, 20201.36001.38001.35001.36001.32456,029,000
Sep 04, 20201.35001.37001.34001.37001.33435,995,600
Sep 03, 20201.38001.39001.35001.37001.33438,785,100
Sep 02, 20201.36001.39001.36001.39001.353810,014,400
Sep 01, 20201.34001.36001.32001.36001.32455,561,600
Aug 31, 20201.35001.37001.34001.34001.30518,898,700
Aug 28, 20201.37001.38001.34001.35001.31487,656,000
Aug 27, 20201.36001.37001.33001.36001.324511,682,500
Aug 26, 20201.35001.37001.34001.37001.33437,259,400
Aug 25, 20201.36001.38001.33001.34001.305111,270,300
Aug 24, 20201.36001.38001.32001.35001.314814,948,100
Aug 21, 20201.38001.39001.37001.38001.34404,129,300
Aug 20, 20201.37001.39001.34001.38001.34407,123,000
Aug 19, 20201.39001.40001.37001.39001.35387,174,500
Aug 18, 20201.36001.39001.34001.39001.353810,419,000
Aug 17, 20201.32001.38001.32001.38001.34409,646,900
Aug 14, 20201.34001.38001.31001.33001.295311,029,700
Aug 13, 20201.29001.35001.27001.35001.314815,904,600
Aug 12, 20201.31001.31001.25001.27001.236922,535,300
Aug 11, 20201.35001.37001.30001.32001.285616,083,200
Aug 07, 20201.36001.38001.35001.35001.31487,919,300
Aug 06, 20201.37001.39001.34001.38001.34407,332,800
Aug 05, 20201.37001.39001.33001.36001.324513,203,700
Aug 04, 20201.31001.40001.31001.37001.334320,313,200
Aug 03, 20201.36001.37001.32001.32001.285614,935,300
Jul 30, 20201.31001.36001.30001.35001.314822,983,200
Jul 29, 20201.29001.31001.27001.31001.275814,477,600
Jul 28, 20201.26001.30001.26001.30001.266116,723,000
Jul 27, 20201.25001.27001.24001.26001.22716,664,900
Jul 24, 20201.24001.26001.22001.26001.22717,735,700
Jul 23, 20201.22001.26001.21001.26001.227110,877,800
Jul 22, 20201.22001.23001.20001.22001.18822,565,800
Jul 21, 20201.20001.23001.19001.23001.19799,932,300
Jul 20, 20201.21001.21001.18001.20001.16873,278,100
Jul 17, 20201.18001.20001.17001.20001.16876,405,400
Jul 16, 20201.18001.22001.16001.17001.139514,209,300
Jul 15, 20201.23001.23001.18001.18001.149210,008,000
Jul 14, 20201.22001.23001.21001.22001.18825,155,290
Jul 13, 20201.25001.25001.21001.23001.19798,049,900
Jul 09, 20201.24001.25001.22001.22001.18823,428,000
Jul 08, 20201.22001.25001.20001.24001.207710,132,500
Jul 07, 20201.21001.23001.20001.23001.19797,375,100
Jul 06, 20201.20001.22001.19001.21001.17844,197,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...