Australia markets closed

BRC Asia Limited (BEC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.0700-0.0300 (-1.43%)
At close: 05:04PM SGT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.10002.12002.07002.07002.070044,300
30 May 20242.13002.13002.09002.10002.100020,200
29 May 20242.13002.14002.13002.14002.14009,100
28 May 20242.12002.16002.12002.13002.130010,600
27 May 20242.11002.12002.09002.12002.12005,500
24 May 20242.10002.11002.10002.11002.11008,000
23 May 20242.10002.11002.09002.09002.090042,600
21 May 20242.10002.12002.10002.11002.110077,300
20 May 20242.13002.13002.10002.10002.100044,000
17 May 20242.10002.13002.10002.13002.130049,200
16 May 20242.14002.20002.14002.16002.160043,900
15 May 20242.14002.17002.12002.15002.150071,600
14 May 20242.09002.15002.09002.14002.140033,200
13 May 20242.09002.09002.08002.09002.090037,900
10 May 20242.03002.06002.02002.06002.060062,200
09 May 20241.97002.08001.97002.01002.0100135,100
08 May 20241.98001.98001.95001.97001.970013,500
07 May 20241.94001.98001.94001.98001.980089,700
06 May 20241.99001.99001.92001.94001.940033,800
03 May 20242.00002.00001.98001.99001.990081,500
02 May 20241.96002.02001.93002.01002.0100106,700
02 May 20240.055 Dividend
30 Apr 20242.10002.10002.08002.08002.025073,800
29 Apr 20242.08002.10002.08002.08002.025033,300
26 Apr 20242.05002.11002.05002.08002.0250107,900
25 Apr 20242.04002.05002.02002.04001.986139,700
24 Apr 20241.98002.02001.98002.00001.947132,700
23 Apr 20241.97001.98001.97001.97001.917957,800
22 Apr 20241.97001.97001.95001.97001.917923,700
19 Apr 20241.97001.97001.96001.97001.917940,000
18 Apr 20241.97001.98001.97001.97001.917910,300
17 Apr 20241.97001.97001.96001.96001.90825,200
16 Apr 20241.96001.96001.95001.95001.898495,000
15 Apr 20241.92001.96001.92001.95001.898468,600
12 Apr 20241.93001.94001.93001.94001.888727,500
11 Apr 20241.93001.94001.92001.92001.869219,700
09 Apr 20241.92001.93001.92001.93001.879066,000
08 Apr 20241.91001.92001.91001.92001.869225,900
05 Apr 20241.91001.91001.91001.91001.859510,900
04 Apr 20241.92001.93001.90001.92001.869285,900
03 Apr 20241.89001.92001.89001.92001.86921,000
02 Apr 20241.92001.92001.89001.89001.84007,800
01 Apr 20241.89001.92001.89001.92001.869214,400
28 Mar 20241.91001.92001.88001.89001.84003,500
27 Mar 20241.90001.90001.88001.88001.830317,800
26 Mar 20241.91001.91001.89001.90001.849823,400
25 Mar 20241.90001.91001.90001.91001.85952,100
22 Mar 20241.89001.90001.88001.90001.849831,800
21 Mar 20241.88001.91001.88001.91001.859526,900
20 Mar 20241.87001.87001.87001.87001.8206100
19 Mar 20241.87001.88001.87001.88001.8303500
18 Mar 20241.87001.88001.87001.87001.820617,200
15 Mar 20241.88001.88001.86001.88001.830322,800
14 Mar 20241.88001.88001.87001.88001.830311,300
13 Mar 20241.87001.88001.87001.87001.820618,100
12 Mar 20241.88001.88001.88001.88001.8303-
11 Mar 20241.88001.88001.86001.88001.830323,500
08 Mar 20241.88001.88001.88001.88001.8303300
07 Mar 20241.86001.88001.86001.86001.810825,100
06 Mar 20241.87001.87001.86001.86001.8108400
05 Mar 20241.87001.88001.85001.88001.830338,600
04 Mar 20241.86001.87001.85001.87001.82068,300
01 Mar 20241.86001.87001.86001.86001.81086,200
29 Feb 20241.86001.87001.86001.87001.820611,800
28 Feb 20241.86001.88001.86001.87001.82065,100
27 Feb 20241.88001.88001.86001.86001.81087,600
26 Feb 20241.88001.88001.87001.87001.820611,500
23 Feb 20241.87001.87001.87001.87001.8206-
22 Feb 20241.87001.88001.87001.87001.82062,000
21 Feb 20241.88001.88001.87001.87001.820641,100
20 Feb 20241.88001.88001.87001.87001.820675,400
19 Feb 20241.88001.88001.86001.86001.810830,100
16 Feb 20241.87001.87001.86001.86001.810816,200
15 Feb 20241.86001.86001.86001.86001.810830,000
14 Feb 20241.86001.88001.86001.86001.810842,800
13 Feb 20241.88001.88001.86001.87001.820626,600
09 Feb 20241.86001.86001.85001.86001.810843,900
08 Feb 20241.85001.86001.85001.86001.810813,000
07 Feb 20241.85001.85001.84001.84001.791350,000
06 Feb 20241.85001.85001.84001.84001.791324,900
05 Feb 20241.83001.84001.83001.84001.791317,100
02 Feb 20241.84001.85001.83001.83001.781637,600
01 Feb 20241.85001.85001.83001.85001.801117,300
31 Jan 20241.83001.85001.83001.83001.781618,900
30 Jan 20241.84001.84001.83001.83001.7816500
29 Jan 20241.84001.84001.84001.84001.79134,900
26 Jan 20241.84001.84001.83001.84001.791344,300
25 Jan 20241.84001.84001.83001.83001.781623,500
24 Jan 20241.83001.84001.83001.84001.791328,500
23 Jan 20241.83001.84001.82001.84001.791329,300
22 Jan 20241.84001.85001.83001.83001.781649,100
19 Jan 20241.84001.84001.83001.84001.791314,100
18 Jan 20241.83001.84001.83001.84001.791312,300
17 Jan 20241.83001.84001.83001.83001.781671,200
16 Jan 20241.82001.83001.82001.83001.781651,800
15 Jan 20241.84001.84001.82001.82001.771950,500
12 Jan 20241.80001.83001.80001.83001.7816161,900
11 Jan 20241.78001.80001.78001.80001.752413,900
10 Jan 20241.80001.80001.77001.78001.73293,900
09 Jan 20241.78001.80001.77001.80001.752470,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...