Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD

0.6100

+0.0100

(+1.67%)

At close: 05:04PM SGT

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	0.6050	0.6200	0.6000	0.6100	0.6100	703,700
Jan 25, 2023	0.5900	0.6050	0.5900	0.6000	0.6000	508,200
Jan 20, 2023	0.5850	0.5950	0.5850	0.5900	0.5900	273,700
Jan 19, 2023	0.5850	0.5900	0.5800	0.5900	0.5900	513,000
Jan 18, 2023	0.5900	0.5950	0.5800	0.5850	0.5850	427,900
Jan 17, 2023	0.5900	0.5950	0.5800	0.5900	0.5900	402,000
Jan 16, 2023	0.6000	0.6050	0.5850	0.5900	0.5900	771,900
Jan 13, 2023	0.6100	0.6200	0.5950	0.6000	0.6000	1,331,500
Jan 12, 2023	0.6050	0.6100	0.5950	0.6000	0.6000	714,600
Jan 11, 2023	0.6100	0.6150	0.6050	0.6050	0.6050	382,700
Jan 10, 2023	0.5950	0.6300	0.5950	0.6100	0.6100	1,289,600
Jan 09, 2023	0.5950	0.6050	0.5900	0.5950	0.5950	496,500
Jan 06, 2023	0.5900	0.6000	0.5800	0.5900	0.5900	544,200
Jan 05, 2023	0.5850	0.6050	0.5850	0.5900	0.5900	414,200
Jan 04, 2023	0.5900	0.6000	0.5850	0.5850	0.5850	496,000
Jan 03, 2023	0.5950	0.6000	0.5850	0.5950	0.5950	914,700
Dec 30, 2022	0.5950	0.6000	0.5900	0.5900	0.5900	480,200
Dec 29, 2022	0.5950	0.6050	0.5900	0.5900	0.5900	571,600
Dec 28, 2022	0.5950	0.6100	0.5950	0.6000	0.6000	825,100
Dec 27, 2022	0.6000	0.6100	0.5950	0.5950	0.5950	746,300
Dec 23, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	268,500
Dec 22, 2022	0.6050	0.6100	0.5950	0.6000	0.6000	742,900
Dec 21, 2022	0.6000	0.6100	0.6000	0.6050	0.6050	134,400
Dec 20, 2022	0.6100	0.6150	0.6000	0.6050	0.6050	402,800
Dec 19, 2022	0.5950	0.6150	0.5950	0.6050	0.6050	1,337,200
Dec 16, 2022	0.6050	0.6150	0.5800	0.6000	0.6000	1,249,300
Dec 15, 2022	0.6050	0.6100	0.6000	0.6000	0.6000	333,100
Dec 14, 2022	0.6000	0.6200	0.5950	0.6050	0.6050	1,357,600
Dec 13, 2022	0.5900	0.6050	0.5900	0.6050	0.6050	392,900
Dec 12, 2022	0.5900	0.6050	0.5900	0.5900	0.5900	621,800
Dec 09, 2022	0.6000	0.6000	0.5750	0.5900	0.5900	1,019,600
Dec 08, 2022	0.6000	0.6100	0.5900	0.6050	0.6050	862,800
Dec 07, 2022	0.6050	0.6200	0.6000	0.6050	0.6050	505,400
Dec 06, 2022	0.6250	0.6250	0.6050	0.6100	0.6100	474,500
Dec 05, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	266,500
Dec 02, 2022	0.6100	0.6300	0.6100	0.6200	0.6200	532,400
Dec 01, 2022	0.6100	0.6200	0.6100	0.6150	0.6150	407,300
Nov 30, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	1,608,400
Nov 29, 2022	0.6100	0.6200	0.6100	0.6100	0.6100	204,000
Nov 28, 2022	0.6150	0.6200	0.6100	0.6100	0.6100	217,800
Nov 25, 2022	0.6150	0.6250	0.6050	0.6200	0.6200	679,900
Nov 24, 2022	0.6050	0.6200	0.6000	0.6100	0.6100	227,100
Nov 23, 2022	0.6000	0.6100	0.6000	0.6050	0.6050	132,400
Nov 22, 2022	0.5950	0.6050	0.5900	0.6000	0.6000	246,300
Nov 21, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	805,100
Nov 18, 2022	0.6150	0.6250	0.6050	0.6050	0.6050	777,400
Nov 17, 2022	0.6200	0.6300	0.6150	0.6200	0.6200	282,900
Nov 16, 2022	0.6450	0.6450	0.6300	0.6300	0.6300	592,200
Nov 15, 2022	0.6300	0.6700	0.6300	0.6400	0.6400	5,206,000
Nov 14, 2022	0.6000	0.6300	0.5950	0.6150	0.6150	1,729,900
Nov 11, 2022	0.6250	0.6300	0.5950	0.6000	0.6000	1,732,100
Nov 10, 2022	0.6150	0.6250	0.6000	0.6150	0.6150	388,300
Nov 09, 2022	0.6200	0.6250	0.6100	0.6150	0.6150	193,500
Nov 08, 2022	0.6150	0.6250	0.6150	0.6200	0.6200	367,300
Nov 07, 2022	0.6150	0.6250	0.6100	0.6150	0.6150	160,800
Nov 04, 2022	0.6200	0.6350	0.6150	0.6350	0.6350	253,200
Nov 03, 2022	0.6250	0.6250	0.6150	0.6200	0.6200	169,100
Nov 02, 2022	0.6200	0.6300	0.6150	0.6300	0.6300	652,400
Nov 01, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	498,500
Oct 31, 2022	0.5900	0.6100	0.5900	0.5950	0.5950	618,100
Oct 28, 2022	0.5950	0.5950	0.5850	0.5950	0.5950	378,900
Oct 27, 2022	0.5950	0.6000	0.5850	0.5900	0.5900	421,900
Oct 26, 2022	0.5900	0.6000	0.5850	0.5850	0.5850	503,200
Oct 25, 2022	0.5850	0.6000	0.5800	0.5900	0.5900	727,500
Oct 21, 2022	0.5850	0.6050	0.5800	0.5850	0.5850	1,314,100
Oct 20, 2022	0.5700	0.6000	0.5700	0.5900	0.5900	929,500
Oct 19, 2022	0.5750	0.5800	0.5600	0.5750	0.5750	431,400
Oct 18, 2022	0.5650	0.5750	0.5550	0.5750	0.5750	345,800
Oct 17, 2022	0.5500	0.5650	0.5350	0.5550	0.5550	560,900
Oct 14, 2022	0.5500	0.5550	0.5400	0.5500	0.5500	500,900
Oct 13, 2022	0.5550	0.5550	0.5400	0.5400	0.5400	482,900
Oct 12, 2022	0.5650	0.5650	0.5400	0.5450	0.5450	863,400
Oct 11, 2022	0.5650	0.5700	0.5500	0.5550	0.5550	742,200
Oct 10, 2022	0.5800	0.5800	0.5600	0.5650	0.5650	450,100
Oct 07, 2022	0.5800	0.5900	0.5750	0.5850	0.5850	451,600
Oct 06, 2022	0.5800	0.5850	0.5750	0.5850	0.5850	436,800
Oct 05, 2022	0.5850	0.5900	0.5700	0.5750	0.5750	753,800
Oct 04, 2022	0.5750	0.5950	0.5700	0.5800	0.5800	770,000
Oct 03, 2022	0.5700	0.5850	0.5700	0.5750	0.5750	256,600
Sep 30, 2022	0.5750	0.5850	0.5650	0.5750	0.5750	369,300
Sep 29, 2022	0.5700	0.5850	0.5700	0.5850	0.5850	764,400
Sep 28, 2022	0.5800	0.5900	0.5650	0.5700	0.5700	1,544,600
Sep 27, 2022	0.5850	0.6000	0.5800	0.5900	0.5900	862,500
Sep 26, 2022	0.6150	0.6250	0.5800	0.5950	0.5950	1,401,400
Sep 23, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	747,200
Sep 22, 2022	0.6200	0.6300	0.6200	0.6200	0.6200	374,800
Sep 21, 2022	0.6150	0.6350	0.6150	0.6250	0.6250	463,900
Sep 20, 2022	0.6250	0.6400	0.6100	0.6200	0.6200	882,200
Sep 19, 2022	0.6150	0.6400	0.6050	0.6150	0.6150	284,400
Sep 16, 2022	0.6300	0.6400	0.6150	0.6200	0.6200	505,600
Sep 15, 2022	0.6200	0.6450	0.6200	0.6350	0.6350	870,900
Sep 14, 2022	0.6050	0.6250	0.6050	0.6150	0.6150	435,500
Sep 13, 2022	0.6350	0.6450	0.6250	0.6350	0.6350	476,900
Sep 12, 2022	0.6300	0.6450	0.6300	0.6350	0.6350	1,045,300
Sep 09, 2022	0.5850	0.6250	0.5850	0.6250	0.6250	1,732,500
Sep 08, 2022	0.5800	0.5900	0.5700	0.5850	0.5850	855,900
Sep 07, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	514,900
Sep 06, 2022	0.5850	0.6100	0.5850	0.6050	0.6050	606,700
Sep 05, 2022	0.5950	0.6100	0.5950	0.6000	0.6000	294,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,060.43+44.21(+1.10%)

Dow 3033,949.41+205.57(+0.61%)

Nasdaq11,512.41+199.06(+1.76%)

Russell 20001,903.06+12.75(+0.67%)

Crude Oil81.10+0.95(+1.19%)

Gold1,929.70-12.90(-0.66%)

Bumitama Agri Ltd. (P8Z.SI)

S&P 500
4,060.43
+44.21(+1.10%)

Dow 30
33,949.41
+205.57(+0.61%)

Nasdaq
11,512.41
+199.06(+1.76%)

Russell 2000
1,903.06
+12.75(+0.67%)

Crude Oil
81.10
+0.95(+1.19%)

Gold
1,929.70
-12.90(-0.66%)