P8Z.SI - Bumitama Agri Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 20190.73000.74500.72500.74500.74502,363,900
Dec 13, 20190.73000.74000.72500.73000.7300740,700
Dec 12, 20190.76000.76500.73000.73000.73001,485,900
Dec 11, 20190.74500.76500.74500.76500.76502,459,700
Dec 10, 20190.72500.75000.72500.74500.74502,726,300
Dec 09, 20190.73000.73000.71500.72500.72501,454,000
Dec 06, 20190.70000.73000.70000.73000.73001,097,600
Dec 05, 20190.69500.71000.69500.69500.6950736,200
Dec 04, 20190.69000.70000.69000.69000.6900561,600
Dec 03, 20190.69000.70500.69000.69000.69001,085,800
Dec 02, 20190.69500.70000.69000.69000.6900656,300
Nov 29, 20190.69000.70500.69000.70000.70001,094,700
Nov 28, 20190.69500.70500.69000.69000.6900428,100
Nov 27, 20190.69500.70500.69000.70000.7000604,300
Nov 26, 20190.69500.71000.69000.70500.70501,265,300
Nov 25, 20190.70500.71500.69000.69500.69501,424,100
Nov 22, 20190.70000.71000.69000.70500.7050959,400
Nov 21, 20190.68500.70500.67000.70000.70001,879,900
Nov 20, 20190.64500.70000.64000.69000.69001,706,600
Nov 19, 20190.64000.65000.64000.64000.6400430,200
Nov 18, 20190.64000.65000.63500.64500.6450611,300
Nov 15, 2019------
Nov 14, 20190.63000.65500.63000.65000.65001,871,400
Nov 13, 20190.63500.65000.62500.64000.64002,159,900
Nov 12, 20190.60500.63500.60500.62000.62001,924,500
Nov 11, 2019------
Nov 08, 20190.61000.61000.59000.59500.5950456,300
Nov 07, 20190.60000.61500.60000.60500.6050352,100
Nov 06, 20190.60000.61000.58500.60000.6000711,300
Nov 05, 20190.61000.62000.60000.60000.6000951,100
Nov 04, 20190.57000.61500.57000.61000.61002,552,900
Nov 01, 20190.55500.57000.55500.57000.57001,091,900
Oct 31, 20190.56000.56500.55000.55500.5550946,200
Oct 30, 20190.55000.55500.55000.55500.5550222,400
Oct 29, 20190.55000.56000.54500.54500.5450650,800
Oct 25, 20190.56500.57000.55000.55500.55501,234,700
Oct 24, 20190.56000.57500.55500.56500.5650524,100
Oct 23, 20190.56000.57000.56000.57000.5700266,300
Oct 22, 20190.56000.56000.55500.56000.5600224,000
Oct 21, 20190.56000.57500.56000.56000.5600290,400
Oct 18, 20190.56500.56500.56500.56500.56508,600
Oct 17, 20190.56000.56500.56000.56500.565025,700
Oct 16, 20190.56500.57500.55500.56500.5650659,700
Oct 15, 20190.56500.57000.56500.56500.565059,400
Oct 14, 20190.58000.58000.56500.56500.5650416,300
Oct 11, 20190.59000.59000.57500.58000.5800553,100
Oct 10, 20190.58000.59000.57000.59000.5900368,900
Oct 09, 20190.57000.57500.57000.57000.5700614,700
Oct 08, 20190.57500.58000.56500.57000.5700317,300
Oct 07, 20190.56500.58000.56500.57500.5750185,300
Oct 04, 2019------
Oct 03, 20190.57500.61500.56500.57000.5700173,900
Oct 02, 20190.58000.58000.57000.57000.5700506,100
Oct 01, 20190.58000.58000.57500.58000.5800482,200
Sep 30, 20190.58000.58000.57500.58000.580022,800
Sep 27, 20190.57500.58000.57500.58000.580020,200
Sep 26, 20190.58000.58500.57500.57500.5750281,100
Sep 25, 20190.59000.59000.57500.57500.575099,700
Sep 24, 20190.58000.59500.58000.58500.5850169,700
Sep 23, 20190.59500.60000.58000.58000.5800231,500
Sep 20, 2019------
Sep 19, 20190.60000.62000.60000.60500.6050458,800
Sep 18, 20190.62000.62000.59500.60000.6000982,100
Sep 17, 20190.59000.62000.59000.61000.61002,005,400
Sep 16, 20190.59000.59500.58500.58500.585099,300
Sep 13, 20190.59000.59000.58000.59000.5900500,900
Sep 12, 20190.58000.59000.58000.58500.5850411,100
Sep 11, 20190.56500.59000.56500.59000.59001,445,900
Sep 10, 20190.56500.58000.56500.56500.56501,763,900
Sep 09, 20190.57000.58500.56500.56500.5650697,600
Sep 06, 20190.56500.59000.56000.57000.57001,176,700
Sep 06, 20190.0038 Dividend
Sep 05, 20190.57500.57500.56000.56500.5612235,200
Sep 04, 20190.58000.58500.56500.56500.5612726,900
Sep 03, 20190.56500.58500.56000.57500.571195,100
Sep 02, 20190.56000.56500.56000.56500.561217,700
Aug 30, 20190.57000.57000.56000.56000.5562416,400
Aug 29, 20190.58000.58000.56000.56500.5612174,900
Aug 28, 20190.58000.58500.56500.57000.5662161,100
Aug 27, 20190.57500.58000.57000.57000.566260,700
Aug 26, 20190.58000.58500.57000.57500.5711448,400
Aug 23, 20190.58000.59500.58000.59000.5860429,000
Aug 22, 20190.57000.59000.57000.58000.5761442,800
Aug 21, 20190.57000.58000.57000.57500.571128,000
Aug 20, 20190.57500.57500.57500.57500.571120,800
Aug 19, 20190.58500.58500.54000.57500.5711676,900
Aug 16, 20190.59000.59000.58500.59000.586099,500
Aug 15, 20190.59000.59000.58000.59000.5860443,500
Aug 14, 20190.60000.60000.59000.59000.5860334,700
Aug 13, 20190.59000.60000.59000.60000.5960850,800
Aug 08, 20190.57500.59000.57500.59000.5860521,400
Aug 07, 20190.58000.58000.57000.57500.5711220,400
Aug 06, 20190.57500.57500.56500.57000.5662248,000
Aug 05, 20190.58500.58500.57500.57500.5711372,200
Aug 02, 20190.58500.59000.58000.59000.5860329,600
Aug 01, 20190.58500.58500.58000.58500.581168,000
Jul 31, 20190.59000.59000.58000.58000.5761393,300
Jul 30, 20190.58000.59000.58000.59000.5860556,700
Jul 29, 20190.58000.58000.58000.58000.5761180,900
Jul 26, 20190.58500.58500.58500.58500.5811298,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...