Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD
0.6100+0.0100 (+1.67%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 20230.60500.62000.60000.61000.6100703,700
Jan 25, 20230.59000.60500.59000.60000.6000508,200
Jan 20, 20230.58500.59500.58500.59000.5900273,700
Jan 19, 20230.58500.59000.58000.59000.5900513,000
Jan 18, 20230.59000.59500.58000.58500.5850427,900
Jan 17, 20230.59000.59500.58000.59000.5900402,000
Jan 16, 20230.60000.60500.58500.59000.5900771,900
Jan 13, 20230.61000.62000.59500.60000.60001,331,500
Jan 12, 20230.60500.61000.59500.60000.6000714,600
Jan 11, 20230.61000.61500.60500.60500.6050382,700
Jan 10, 20230.59500.63000.59500.61000.61001,289,600
Jan 09, 20230.59500.60500.59000.59500.5950496,500
Jan 06, 20230.59000.60000.58000.59000.5900544,200
Jan 05, 20230.58500.60500.58500.59000.5900414,200
Jan 04, 20230.59000.60000.58500.58500.5850496,000
Jan 03, 20230.59500.60000.58500.59500.5950914,700
Dec 30, 20220.59500.60000.59000.59000.5900480,200
Dec 29, 20220.59500.60500.59000.59000.5900571,600
Dec 28, 20220.59500.61000.59500.60000.6000825,100
Dec 27, 20220.60000.61000.59500.59500.5950746,300
Dec 23, 20220.60000.61000.60000.60000.6000268,500
Dec 22, 20220.60500.61000.59500.60000.6000742,900
Dec 21, 20220.60000.61000.60000.60500.6050134,400
Dec 20, 20220.61000.61500.60000.60500.6050402,800
Dec 19, 20220.59500.61500.59500.60500.60501,337,200
Dec 16, 20220.60500.61500.58000.60000.60001,249,300
Dec 15, 20220.60500.61000.60000.60000.6000333,100
Dec 14, 20220.60000.62000.59500.60500.60501,357,600
Dec 13, 20220.59000.60500.59000.60500.6050392,900
Dec 12, 20220.59000.60500.59000.59000.5900621,800
Dec 09, 20220.60000.60000.57500.59000.59001,019,600
Dec 08, 20220.60000.61000.59000.60500.6050862,800
Dec 07, 20220.60500.62000.60000.60500.6050505,400
Dec 06, 20220.62500.62500.60500.61000.6100474,500
Dec 05, 20220.62000.63000.62000.63000.6300266,500
Dec 02, 20220.61000.63000.61000.62000.6200532,400
Dec 01, 20220.61000.62000.61000.61500.6150407,300
Nov 30, 20220.61000.62000.60000.61000.61001,608,400
Nov 29, 20220.61000.62000.61000.61000.6100204,000
Nov 28, 20220.61500.62000.61000.61000.6100217,800
Nov 25, 20220.61500.62500.60500.62000.6200679,900
Nov 24, 20220.60500.62000.60000.61000.6100227,100
Nov 23, 20220.60000.61000.60000.60500.6050132,400
Nov 22, 20220.59500.60500.59000.60000.6000246,300
Nov 21, 20220.61000.61000.59000.59000.5900805,100
Nov 18, 20220.61500.62500.60500.60500.6050777,400
Nov 17, 20220.62000.63000.61500.62000.6200282,900
Nov 16, 20220.64500.64500.63000.63000.6300592,200
Nov 15, 20220.63000.67000.63000.64000.64005,206,000
Nov 14, 20220.60000.63000.59500.61500.61501,729,900
Nov 11, 20220.62500.63000.59500.60000.60001,732,100
Nov 10, 20220.61500.62500.60000.61500.6150388,300
Nov 09, 20220.62000.62500.61000.61500.6150193,500
Nov 08, 20220.61500.62500.61500.62000.6200367,300
Nov 07, 20220.61500.62500.61000.61500.6150160,800
Nov 04, 20220.62000.63500.61500.63500.6350253,200
Nov 03, 20220.62500.62500.61500.62000.6200169,100
Nov 02, 20220.62000.63000.61500.63000.6300652,400
Nov 01, 20220.60000.62000.60000.62000.6200498,500
Oct 31, 20220.59000.61000.59000.59500.5950618,100
Oct 28, 20220.59500.59500.58500.59500.5950378,900
Oct 27, 20220.59500.60000.58500.59000.5900421,900
Oct 26, 20220.59000.60000.58500.58500.5850503,200
Oct 25, 20220.58500.60000.58000.59000.5900727,500
Oct 21, 20220.58500.60500.58000.58500.58501,314,100
Oct 20, 20220.57000.60000.57000.59000.5900929,500
Oct 19, 20220.57500.58000.56000.57500.5750431,400
Oct 18, 20220.56500.57500.55500.57500.5750345,800
Oct 17, 20220.55000.56500.53500.55500.5550560,900
Oct 14, 20220.55000.55500.54000.55000.5500500,900
Oct 13, 20220.55500.55500.54000.54000.5400482,900
Oct 12, 20220.56500.56500.54000.54500.5450863,400
Oct 11, 20220.56500.57000.55000.55500.5550742,200
Oct 10, 20220.58000.58000.56000.56500.5650450,100
Oct 07, 20220.58000.59000.57500.58500.5850451,600
Oct 06, 20220.58000.58500.57500.58500.5850436,800
Oct 05, 20220.58500.59000.57000.57500.5750753,800
Oct 04, 20220.57500.59500.57000.58000.5800770,000
Oct 03, 20220.57000.58500.57000.57500.5750256,600
Sep 30, 20220.57500.58500.56500.57500.5750369,300
Sep 29, 20220.57000.58500.57000.58500.5850764,400
Sep 28, 20220.58000.59000.56500.57000.57001,544,600
Sep 27, 20220.58500.60000.58000.59000.5900862,500
Sep 26, 20220.61500.62500.58000.59500.59501,401,400
Sep 23, 20220.62000.63000.61000.62000.6200747,200
Sep 22, 20220.62000.63000.62000.62000.6200374,800
Sep 21, 20220.61500.63500.61500.62500.6250463,900
Sep 20, 20220.62500.64000.61000.62000.6200882,200
Sep 19, 20220.61500.64000.60500.61500.6150284,400
Sep 16, 20220.63000.64000.61500.62000.6200505,600
Sep 15, 20220.62000.64500.62000.63500.6350870,900
Sep 14, 20220.60500.62500.60500.61500.6150435,500
Sep 13, 20220.63500.64500.62500.63500.6350476,900
Sep 12, 20220.63000.64500.63000.63500.63501,045,300
Sep 09, 20220.58500.62500.58500.62500.62501,732,500
Sep 08, 20220.58000.59000.57000.58500.5850855,900
Sep 07, 20220.60000.60000.58000.58000.5800514,900
Sep 06, 20220.58500.61000.58500.60500.6050606,700
Sep 05, 20220.59500.61000.59500.60000.6000294,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement