Advertisement
U.S. markets close in 5 hours 24 minutes

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD
0.6300-0.0100 (-1.56%)
At close: 05:08PM SGT
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.64000.64000.63000.63000.6300345,100
Feb 21, 20240.64000.65000.63500.64000.6400602,500
Feb 20, 20240.63000.64000.62500.64000.6400599,200
Feb 19, 20240.63000.63500.62000.63000.6300640,000
Feb 16, 20240.61500.63000.61500.63000.6300464,700
Feb 15, 20240.62000.62000.61500.61500.615067,300
Feb 14, 20240.62000.62000.61500.61500.6150180,200
Feb 13, 20240.62000.62000.61500.61500.6150242,000
Feb 09, 20240.61500.62000.61500.62000.620018,400
Feb 08, 20240.62000.62000.61500.61500.6150279,400
Feb 07, 20240.61500.62000.61000.62000.6200408,300
Feb 06, 20240.61500.61500.61000.61500.6150336,100
Feb 05, 20240.61500.61500.61000.61000.6100165,400
Feb 02, 20240.61500.62000.61000.61000.6100373,600
Feb 01, 20240.61500.62000.61000.61000.6100665,900
Jan 31, 20240.61500.62000.61000.61500.6150110,800
Jan 30, 20240.62500.62500.61000.61500.6150212,300
Jan 29, 20240.61500.62500.61000.61500.6150415,600
Jan 26, 20240.61500.61500.61000.61500.6150132,100
Jan 25, 20240.61500.61500.61000.61000.6100201,900
Jan 24, 20240.61000.61500.60500.61500.6150314,000
Jan 23, 20240.61000.61500.60500.61000.6100327,700
Jan 22, 20240.61500.61500.60500.61000.6100153,400
Jan 19, 20240.61500.61500.60500.61500.6150227,200
Jan 18, 20240.61000.61500.60500.61500.6150221,400
Jan 17, 20240.61500.61500.60500.60500.6050499,900
Jan 16, 20240.61000.61500.61000.61500.6150158,500
Jan 15, 20240.60000.61500.60000.61000.6100526,500
Jan 12, 20240.60500.61000.60000.60000.6000436,300
Jan 11, 20240.61000.61000.60000.60000.6000652,100
Jan 10, 20240.60500.61500.60500.61500.6150323,100
Jan 09, 20240.61000.61500.60500.60500.6050182,500
Jan 08, 20240.61000.61500.60500.61000.6100496,000
Jan 05, 20240.61000.61000.60000.60500.6050325,600
Jan 04, 20240.60000.61000.60000.60000.6000322,400
Jan 03, 20240.60500.61000.60000.60000.6000439,200
Jan 02, 20240.60000.61000.60000.60500.6050219,100
Dec 29, 20230.60000.60500.60000.60500.6050294,200
Dec 28, 20230.59500.60500.59000.60000.6000355,600
Dec 27, 20230.59000.60000.59000.60000.6000246,200
Dec 26, 20230.59500.59500.59000.59000.590039,700
Dec 22, 20230.59500.59500.59000.59000.590072,000
Dec 21, 20230.59000.60000.59000.59000.5900205,400
Dec 20, 20230.59500.60000.59000.59000.5900194,000
Dec 19, 20230.58500.59500.58500.59500.5950129,600
Dec 18, 20230.59500.59500.58500.58500.5850306,300
Dec 15, 20230.60000.60500.59000.59000.5900687,900
Dec 14, 20230.60000.60500.59500.60000.6000469,600
Dec 13, 20230.60500.60500.60000.60000.6000415,500
Dec 12, 20230.61500.61500.60500.60500.6050353,600
Dec 11, 20230.61000.61500.60500.60500.6050176,400
Dec 08, 20230.61000.61000.60500.61000.6100352,100
Dec 07, 20230.61000.61500.60500.61500.6150207,000
Dec 06, 20230.61000.61500.60500.61000.6100322,700
Dec 05, 20230.60500.61500.60500.61000.610035,000
Dec 04, 20230.61000.61000.60500.60500.6050214,100
Dec 01, 20230.60500.61000.60500.60500.6050265,300
Nov 30, 20230.60500.61000.60000.60500.6050309,500
Nov 29, 20230.60500.61000.60500.60500.6050109,900
Nov 28, 20230.61000.62000.60500.60500.6050440,400
Nov 27, 20230.61000.61500.61000.61000.6100125,700
Nov 24, 20230.61500.61500.61000.61000.6100121,300
Nov 23, 20230.61000.62500.61000.62000.6200362,200
Nov 22, 20230.61500.61500.60500.61000.6100234,200
Nov 21, 20230.61000.62000.61000.61500.615063,800
Nov 20, 20230.62000.62000.61000.61000.6100154,700
Nov 17, 20230.62000.62000.60500.62000.6200252,100
Nov 16, 20230.63000.63000.61000.62000.6200974,000
Nov 15, 20230.61000.63000.60000.62500.62501,968,100
Nov 14, 20230.58000.61500.58000.60500.60502,034,700
Nov 10, 20230.57500.58500.57000.57000.5700465,000
Nov 09, 20230.58000.58500.57000.58000.5800701,300
Nov 08, 20230.58000.58000.57000.58000.5800394,100
Nov 07, 20230.58000.58000.57500.57500.5750256,500
Nov 06, 20230.57500.58000.57000.57000.5700227,300
Nov 03, 20230.57000.58000.57000.57000.5700517,200
Nov 02, 20230.58000.58000.57000.57000.5700395,300
Nov 01, 20230.58000.58000.57000.58000.5800297,600
Oct 31, 20230.58000.58000.57000.57000.5700142,400
Oct 30, 20230.57000.58000.56500.57000.5700774,400
Oct 27, 20230.55500.57500.55500.57500.5750381,100
Oct 26, 20230.55500.56000.55000.55000.5500301,800
Oct 25, 20230.55500.56000.55500.56000.5600184,700
Oct 24, 20230.56000.56000.55500.55500.5550174,600
Oct 23, 20230.56500.56500.55500.55500.5550326,700
Oct 20, 20230.56000.57000.56000.56000.5600266,500
Oct 19, 20230.56000.56000.56000.56000.5600693,000
Oct 18, 20230.56500.56500.56000.56000.5600163,400
Oct 17, 20230.56000.56500.56000.56500.565054,900
Oct 16, 20230.56000.56500.55500.56000.560091,200
Oct 13, 20230.56500.56500.55500.56000.5600343,500
Oct 12, 20230.56500.57000.56000.57000.5700229,800
Oct 11, 20230.56500.57000.56000.56500.5650233,300
Oct 10, 20230.56500.57000.56000.56000.5600337,300
Oct 09, 20230.57000.57000.56000.56000.5600354,500
Oct 06, 20230.57000.58000.57000.57000.5700186,500
Oct 05, 20230.57000.58000.57000.57000.570073,800
Oct 04, 20230.58500.58500.57000.57000.5700341,900
Oct 03, 20230.58000.58500.57500.58500.5850562,300
Oct 02, 20230.57000.58000.57000.58000.5800131,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...