XMH Holdings Ltd. (BQF.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:59PM SGT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 57,100 |
| 26 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 25 June 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 111,800 |
| 24 June 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 95,800 |
| 21 June 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 25,000 |
| 20 June 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 19 June 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 18 June 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 32,000 |
| 14 June 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 10,000 |
| 13 June 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 12 June 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 3,800 |
| 11 June 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 10 June 2024 | 0.4350 | 0.4350 | 0.3800 | 0.3850 | 0.3850 | 48,200 |
| 07 June 2024 | 0.4200 | 0.4400 | 0.3750 | 0.3750 | 0.3750 | 13,000 |
| 06 June 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 05 June 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 10,500 |
| 04 June 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 03 June 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 31 May 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 15,700 |
| 30 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 33,400 |
| 29 May 2024 | 0.4150 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 9,800 |
| 28 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 27 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 24 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,600 |
| 23 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,600 |
| 21 May 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 367,800 |
| 20 May 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 75,600 |
| 17 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 28,100 |
| 16 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 900 |
| 15 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 14 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 13 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 23,000 |
| 10 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 09 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 08 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 33,100 |
| 07 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 29,100 |
| 06 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 03 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 02 May 2024 | 0.4450 | 0.4450 | 0.3600 | 0.4400 | 0.4400 | 71,500 |
| 30 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 29 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 6,200 |
| 26 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 25 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 24 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 23 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 22 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 19 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 100 |
| 18 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 17 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 16 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 15 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,200 |
| 12 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 11 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 09 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 08 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 05 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,500 |
| 04 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 03 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 11,800 |
| 02 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 Apr 2024 | 0.4250 | 0.4250 | 0.3400 | 0.3400 | 0.3400 | 30,000 |
| 28 Mar 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 27 Mar 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 21,700 |
| 26 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 25 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 47,400 |
| 22 Mar 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 21 Mar 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 25,000 |
| 20 Mar 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 10,400 |
| 19 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 15,000 |
| 18 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 8,500 |
| 15 Mar 2024 | 0.4300 | 0.4300 | 0.3750 | 0.3750 | 0.3750 | 7,000 |
| 14 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 13 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 12 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 17,100 |
| 11 Mar 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 08 Mar 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 |
| 07 Mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 30,500 |
| 06 Mar 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 48,300 |
| 05 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 38,000 |
| 04 Mar 2024 | 0.3850 | 0.4150 | 0.3850 | 0.4100 | 0.4100 | 108,900 |
| 01 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 62,300 |
| 29 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 80,000 |
| 28 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 27 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 144,900 |
| 26 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 21 Feb 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 110,000 |
| 20 Feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 6,000 |
| 19 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 16 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 15 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 14 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 2,500 |
| 13 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 09 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 08 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 07 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 06 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 05 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 02 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 01 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.