Penguin International Limited (BTM.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8400

-0.0300

(-3.45%)

As of 11:57AM SGT. Market open.

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.8400	0.8400	0.8400	0.8400	0.8400	300
16 May 2024	0.8750	0.8750	0.8700	0.8700	0.8700	2,300
15 May 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
14 May 2024	0.8800	0.8800	0.8750	0.8750	0.8750	7,500
13 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
10 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
09 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
08 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
07 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
06 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
06 May 2024	0.0342 Dividend
03 May 2024	0.9200	0.9200	0.9200	0.9200	0.8858	-
02 May 2024	0.9200	0.9200	0.9200	0.9200	0.8858	-
30 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.8858	-
29 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.8858	-
26 Apr 2024	0.8050	0.9200	0.8050	0.9200	0.8858	13,200
25 Apr 2024	0.8650	0.9000	0.8600	0.8600	0.8280	1,300
24 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
23 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
22 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
19 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
18 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
17 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
16 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
15 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
12 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
11 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
09 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
08 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
05 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
04 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
03 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
02 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
01 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
28 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
27 Mar 2024	0.7200	0.9000	0.7200	0.9000	0.8665	400
26 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
25 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
22 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
21 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	800
20 Mar 2024	0.8950	0.8950	0.8950	0.8950	0.8617	-
19 Mar 2024	0.8950	0.8950	0.8950	0.8950	0.8617	-
18 Mar 2024	0.8950	0.8950	0.8950	0.8950	0.8617	-
15 Mar 2024	0.8550	0.8950	0.8550	0.8950	0.8617	2,800
14 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
13 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
12 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
11 Mar 2024	0.9450	0.9450	0.9000	0.9000	0.8665	300
08 Mar 2024	0.8600	0.9500	0.8600	0.9100	0.8762	7,900
07 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.7991	-
06 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.7991	-
05 Mar 2024	0.8800	0.8800	0.8300	0.8300	0.7991	300
04 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9147	-
01 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9147	-
29 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9147	-
28 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9147	-
27 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9147	-
26 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9147	6,100
23 Feb 2024	0.8450	0.8450	0.8450	0.8450	0.8136	6,100
22 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8184	-
21 Feb 2024	0.8750	0.8750	0.8500	0.8500	0.8184	600
20 Feb 2024	0.8800	0.9200	0.8800	0.9200	0.8858	3,000
19 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8088	-
16 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8088	-
15 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8088	-
14 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8088	300
13 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
09 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
08 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
07 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
05 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	-
02 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7703	1,200
01 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
31 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
30 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
29 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
26 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
25 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
24 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
23 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
22 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
19 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
18 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
17 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
16 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
15 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
12 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
11 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
10 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
09 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
08 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
05 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
04 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
03 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	-
02 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8665	100
29 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8280	-
28 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8280	-
27 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8280	-
26 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,088.10-62.00(-0.76%)

ASX 2007,819.10-62.20(-0.79%)

AUD/USD0.6671-0.0009(-0.14%)

OIL79.36+0.13(+0.16%)

GOLD2,383.70-1.80(-0.08%)

Bitcoin AUD98,266.94-522.48(-0.53%)

Penguin International Limited (BTM.SI)

ALL ORDS
8,088.10
-62.00(-0.76%)

ASX 200
7,819.10
-62.20(-0.79%)

AUD/USD
0.6671
-0.0009(-0.14%)

OIL
79.36
+0.13(+0.16%)

GOLD
2,383.70
-1.80(-0.08%)

Bitcoin AUD
98,266.94
-522.48(-0.53%)