Australia markets close in 53 minutes

Boustead Singapore Limited (F9D.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.0300+0.0200 (+1.98%)
As of 12:58PM SGT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.02001.03001.01001.03001.0300317,000
20 June 20241.01001.02001.01001.01001.010067,600
19 June 20241.02001.02001.01001.02001.020091,900
18 June 20241.01001.02001.01001.02001.0200346,300
14 June 20241.02001.02001.01001.01001.0100222,000
13 June 20241.01001.02001.01001.02001.0200173,300
12 June 20241.01001.02001.01001.01001.0100146,900
11 June 20241.02001.03001.01001.01001.0100273,100
10 June 20241.00001.03001.00001.02001.0200548,800
07 June 20241.01001.01000.99501.00001.0000508,100
06 June 20241.01001.01001.00001.01001.0100374,500
05 June 20241.01001.01000.99501.01001.0100342,600
04 June 20241.01001.01001.00001.01001.0100245,700
03 June 20241.02001.02001.00001.01001.0100357,700
31 May 20241.03001.03001.01001.02001.0200106,000
30 May 20241.03001.04001.02001.03001.0300327,900
29 May 20241.04001.05001.02001.03001.0300810,600
28 May 20241.02001.04001.01001.04001.04001,520,200
27 May 20240.97500.99500.97500.99500.9950201,100
24 May 20240.97000.98000.96500.97500.9750237,800
23 May 20240.96000.97000.96000.97000.970080,900
21 May 20240.95500.96000.95500.96000.960079,900
20 May 20240.95000.95000.95000.95000.95002,800
17 May 20240.95500.96000.95000.95000.9500116,900
16 May 20240.95500.96000.95500.95500.955090,700
15 May 20240.94500.96000.94500.95500.955023,000
14 May 20240.95000.95500.95000.95000.9500114,300
13 May 20240.95000.95000.95000.95000.950041,700
10 May 20240.95500.95500.94500.95000.950059,400
09 May 20240.94000.95000.94000.95000.950052,100
08 May 20240.94000.94500.94000.94000.94007,800
07 May 20240.94000.94000.93500.93500.935087,900
06 May 20240.94500.95000.94000.94000.94009,700
03 May 20240.94000.95000.94000.94500.945042,300
02 May 20240.94500.95000.93000.94000.9400131,700
30 Apr 20240.94500.95500.94500.95500.955090,500
29 Apr 20240.94500.96000.94500.95500.9550253,600
26 Apr 20240.95500.95500.94000.94500.9450121,400
25 Apr 20240.96000.96000.95500.96000.960079,600
24 Apr 20240.96500.96500.96000.96500.9650198,700
23 Apr 20240.95000.96000.95000.96000.960042,200
22 Apr 20240.94500.95500.94500.95000.9500158,300
19 Apr 20240.95500.95500.94500.94500.945069,000
18 Apr 20240.95000.96000.95000.96000.960044,200
17 Apr 20240.95000.95000.95000.95000.950067,200
16 Apr 20240.94500.95500.94500.94500.9450155,600
15 Apr 20240.95500.95500.88500.94500.9450125,800
12 Apr 20240.96000.96000.95000.95500.955077,800
11 Apr 20240.96000.97000.96000.96000.960092,100
09 Apr 20240.96000.96000.95500.95500.9550120,900
08 Apr 20240.96000.96500.96000.96000.960088,800
05 Apr 20240.97000.97000.96000.96000.960017,100
04 Apr 20240.95500.96500.95500.96500.965099,900
03 Apr 20240.96000.96500.95000.96500.9650185,200
02 Apr 20240.96500.96500.96000.96500.965056,100
01 Apr 20240.96500.97000.96500.97000.9700343,400
28 Mar 20240.94000.96500.93500.96000.9600294,700
27 Mar 20240.93000.94000.93000.94000.9400100,700
26 Mar 20240.94500.94500.93000.93000.930033,300
25 Mar 20240.94000.94000.93000.93000.9300147,700
22 Mar 20240.94000.94000.93500.93500.935049,700
21 Mar 20240.95000.95000.93500.93500.9350108,900
20 Mar 20240.95000.95500.94000.95000.9500170,200
19 Mar 20240.93500.94500.92500.94500.9450196,600
18 Mar 20240.92500.93000.92500.93000.9300555,200
15 Mar 20240.92500.93000.92000.92500.9250147,100
14 Mar 20240.93000.93000.92500.93000.930087,900
13 Mar 20240.93500.93500.92500.93000.9300225,600
12 Mar 20240.92500.93500.92000.93000.9300152,200
11 Mar 20240.90500.92500.90500.92500.9250259,200
08 Mar 20240.91000.91000.90500.90500.9050110,900
07 Mar 20240.91000.91000.90500.91000.9100184,200
06 Mar 20240.90500.91000.90500.91000.9100136,700
05 Mar 20240.89000.90500.89000.90500.9050282,600
04 Mar 20240.87000.89000.86500.88500.8850201,200
01 Mar 20240.88000.88000.87500.87500.875014,200
29 Feb 20240.87500.88000.87000.88000.880026,400
28 Feb 20240.85500.88000.85500.87500.8750373,500
27 Feb 20240.86500.86500.86500.86500.865024,700
26 Feb 20240.87000.87000.82500.86500.8650150,800
23 Feb 20240.87000.87000.86500.87000.870065,900
22 Feb 20240.87500.87500.86500.86500.865023,300
21 Feb 20240.87000.87500.87000.87500.875097,300
20 Feb 20240.87000.87000.86500.87000.8700146,100
19 Feb 20240.86500.87500.86500.87500.875017,400
16 Feb 20240.87500.87500.86500.86500.865024,000
15 Feb 20240.87000.87500.86500.86500.865099,400
14 Feb 20240.87000.87000.86500.87000.870048,800
13 Feb 20240.86500.87000.86500.87000.870043,400
09 Feb 20240.86500.87000.86000.87000.870017,200
08 Feb 20240.86500.87000.86500.86500.8650129,700
07 Feb 20240.86500.86500.86000.86500.8650224,000
06 Feb 20240.86500.86500.86000.86500.8650155,100
05 Feb 20240.86500.86500.85500.86000.8600111,100
02 Feb 20240.87000.87500.86500.86500.865062,800
01 Feb 20240.86500.87000.86000.87000.870047,100
31 Jan 20240.86500.87000.86500.87000.870016,500
30 Jan 20240.86500.86500.86000.86500.865011,800
29 Jan 20240.87000.87000.86500.86500.86508,500
26 Jan 20240.86000.87000.86000.86500.865031,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...