Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

SES - Delayed Quote SGD

Banyan Tree Holdings Limited (B58.SI)

Compare

0.3450

0.0000

(0.00%)

At close: 2:28:39 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.3400	0.3450	0.3350	0.3450	0.3450	250,300
Feb 21, 2025	0.3450	0.3500	0.3400	0.3450	0.3450	234,700
Feb 20, 2025	0.3450	0.3500	0.3450	0.3450	0.3450	577,200
Feb 19, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	920,000
Feb 18, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	2,000
Feb 17, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	122,500
Feb 14, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	156,100
Feb 13, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	41,000
Feb 12, 2025	0.3450	0.3450	0.3350	0.3350	0.3350	272,900
Feb 11, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	431,300
Feb 10, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	60,200
Feb 7, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	37,300
Feb 6, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	41,500
Feb 5, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	195,200
Feb 4, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	124,400
Feb 3, 2025	0.3400	0.3450	0.3350	0.3450	0.3450	97,200
Jan 31, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	413,700
Jan 28, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	21,000
Jan 27, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	75,800
Jan 24, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	175,200
Jan 23, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	5,500
Jan 22, 2025	0.3400	0.3450	0.3350	0.3450	0.3450	512,000
Jan 21, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
Jan 20, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	40,900
Jan 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	51,500
Jan 16, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	276,100
Jan 15, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	158,900
Jan 14, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	123,300
Jan 13, 2025	0.3400	0.3450	0.3400	0.3400	0.3400	277,100
Jan 10, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	106,400
Jan 9, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	13,700
Jan 8, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	617,000
Jan 7, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	158,800
Jan 6, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	37,500
Jan 3, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	2,600
Jan 2, 2025	0.3500	0.3500	0.3450	0.3450	0.3450	30,100
Dec 31, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	53,500
Dec 30, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	70,600
Dec 27, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	124,500
Dec 26, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	156,800
Dec 24, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	11,000
Dec 23, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	28,500
Dec 20, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	65,400
Dec 19, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	159,800
Dec 18, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	53,000
Dec 17, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	22,200
Dec 16, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	6,900
Dec 13, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	23,800
Dec 12, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	35,700
Dec 11, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	32,800
Dec 10, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	4,600
Dec 9, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	30,500
Dec 6, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	33,600
Dec 5, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	99,300
Dec 4, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	10,900
Dec 3, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	9,900
Dec 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Nov 29, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	103,900
Nov 28, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	389,300
Nov 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	75,000
Nov 26, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	123,200
Nov 25, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	259,800
Nov 22, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	162,100
Nov 21, 2024	0.3550	0.3650	0.3550	0.3600	0.3600	458,200
Nov 20, 2024	0.3550	0.3600	0.3550	0.3550	0.3550	631,400
Nov 19, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	115,500
Nov 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	87,100
Nov 15, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	170,400
Nov 14, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	476,600
Nov 13, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	37,200
Nov 12, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	138,700
Nov 11, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	91,400
Nov 8, 2024	0.3450	0.3550	0.3450	0.3550	0.3550	216,600
Nov 7, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Nov 6, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Nov 5, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	10,600
Nov 4, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	53,100
Nov 1, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	43,100
Oct 30, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	239,100
Oct 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	3,500
Oct 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	500
Oct 25, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	151,000
Oct 24, 2024	0.3550	0.3600	0.3550	0.3550	0.3550	60,600
Oct 23, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	148,800
Oct 22, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	63,300
Oct 21, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	4,600
Oct 18, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	161,100
Oct 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,900
Oct 15, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	24,800
Oct 14, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	105,200
Oct 11, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	64,100
Oct 10, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	34,000
Oct 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 8, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	38,400
Oct 7, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	71,500
Oct 4, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	106,400
Oct 3, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	90,500
Oct 2, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	600
Oct 1, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	228,200
Sep 30, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	304,400
Sep 27, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	93,600
Sep 26, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	541,600
Sep 25, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	220,200
Sep 24, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	299,100
Sep 23, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	125,800
Sep 20, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	125,000
Sep 19, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	201,400
Sep 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	54,000
Sep 17, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	35,800
Sep 16, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	124,300
Sep 13, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	159,300
Sep 12, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	315,600
Sep 11, 2024	0.3350	0.3350	0.3200	0.3300	0.3300	316,000
Sep 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	75,800
Sep 9, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	123,100
Sep 6, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	83,700
Sep 5, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	155,300
Sep 4, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	270,800
Sep 3, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	125,600
Sep 2, 2024	0.3350	0.3350	0.3250	0.3350	0.3350	265,200
Aug 30, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	86,600
Aug 29, 2024	0.3400	0.3400	0.3200	0.3350	0.3350	276,600
Aug 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 27, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	141,000
Aug 26, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	62,000
Aug 23, 2024	0.3250	0.3400	0.3250	0.3250	0.3250	44,700
Aug 22, 2024	0.3300	0.3350	0.3250	0.3250	0.3250	102,700
Aug 21, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	429,900
Aug 20, 2024	0.3350	0.3500	0.3300	0.3350	0.3350	191,100
Aug 19, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	384,700
Aug 16, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	170,500
Aug 15, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	153,600
Aug 14, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	676,200
Aug 13, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	233,000
Aug 12, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	249,100
Aug 8, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	218,600
Aug 7, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	36,600
Aug 6, 2024	0.3550	0.3600	0.3450	0.3600	0.3600	111,500
Aug 5, 2024	0.3750	0.3750	0.3500	0.3550	0.3550	822,300
Aug 2, 2024	0.3850	0.3850	0.3750	0.3800	0.3800	284,600
Aug 1, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	80,300
Jul 31, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	141,900
Jul 30, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	78,100
Jul 29, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	91,800
Jul 26, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	600
Jul 25, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,700
Jul 24, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	30,700
Jul 23, 2024	0.3850	0.3900	0.3850	0.3850	0.3850	26,400
Jul 22, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	9,400
Jul 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 18, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,400
Jul 17, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	223,300
Jul 16, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	352,000
Jul 15, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	321,000
Jul 12, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	408,500
Jul 11, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	121,200
Jul 10, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
Jul 9, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	40,500
Jul 8, 2024	0.3900	0.3950	0.3850	0.3950	0.3950	152,900
Jul 5, 2024	0.3900	0.3950	0.3850	0.3950	0.3950	5,200
Jul 4, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	167,800
Jul 3, 2024	0.3900	0.3950	0.3850	0.3850	0.3850	4,800
Jul 2, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	1,100
Jul 1, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	142,600
Jun 28, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	152,200
Jun 27, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	300,500
Jun 26, 2024	0.4050	0.4050	0.3950	0.4050	0.4050	173,300
Jun 25, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	31,300
Jun 24, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	222,500
Jun 21, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	255,000
Jun 20, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	27,500
Jun 19, 2024	0.4100	0.4150	0.4050	0.4050	0.4050	256,200
Jun 18, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	102,500
Jun 14, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	213,500
Jun 13, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	53,000
Jun 12, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	7,800
Jun 11, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	24,500
Jun 10, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	7,100
Jun 7, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	28,600
Jun 6, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	7,300
Jun 5, 2024	0.4150	0.4200	0.4100	0.4200	0.4200	116,000
Jun 4, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	95,500
Jun 3, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	160,300
May 31, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	183,100
May 30, 2024	0.4150	0.4150	0.4000	0.4050	0.4050	280,200
May 29, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	86,500
May 28, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	135,200
May 27, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	126,200
May 24, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	100,800
May 23, 2024	0.4150	0.4300	0.4150	0.4250	0.4250	328,500
May 21, 2024	0.4100	0.4200	0.4100	0.4150	0.4150	214,900
May 20, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	197,100
May 17, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	59,700
May 16, 2024	0.4050	0.4150	0.4050	0.4100	0.4100	246,300
May 15, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	16,600
May 14, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	92,000
May 13, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	666,200
May 10, 2024	0.3800	0.3900	0.3800	0.3850	0.3850	113,100
May 9, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	176,000
May 8, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	139,600
May 7, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	600
May 6, 2024	0.0120 Dividend
May 6, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	283,400
May 3, 2024	0.3950	0.4000	0.3950	0.3950	0.3830	178,300
May 2, 2024	0.3950	0.3950	0.3900	0.3900	0.3782	231,700
Apr 30, 2024	0.3800	0.3950	0.3800	0.3950	0.3830	351,800
Apr 29, 2024	0.3800	0.3900	0.3800	0.3800	0.3685	325,900
Apr 26, 2024	0.3650	0.3800	0.3650	0.3800	0.3685	285,300
Apr 25, 2024	0.3650	0.3700	0.3650	0.3700	0.3588	176,000
Apr 24, 2024	0.3700	0.3750	0.3600	0.3700	0.3588	102,400
Apr 23, 2024	0.3600	0.3700	0.3600	0.3700	0.3588	47,500
Apr 22, 2024	0.3600	0.3700	0.3500	0.3700	0.3588	57,600
Apr 19, 2024	0.3650	0.3650	0.3500	0.3500	0.3394	244,100
Apr 18, 2024	0.3600	0.3750	0.3600	0.3650	0.3539	34,300
Apr 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3588	23,600
Apr 16, 2024	0.3700	0.3750	0.3600	0.3700	0.3588	43,400
Apr 15, 2024	0.3800	0.3800	0.3750	0.3750	0.3636	104,600
Apr 12, 2024	0.3850	0.3900	0.3800	0.3850	0.3733	71,100
Apr 11, 2024	0.3900	0.3900	0.3800	0.3850	0.3733	31,100
Apr 9, 2024	0.3850	0.3900	0.3850	0.3900	0.3782	74,500
Apr 8, 2024	0.3800	0.3900	0.3800	0.3800	0.3685	287,600
Apr 5, 2024	0.3750	0.3800	0.3750	0.3800	0.3685	49,100
Apr 4, 2024	0.3850	0.3850	0.3700	0.3850	0.3733	52,100
Apr 3, 2024	0.3750	0.3850	0.3750	0.3850	0.3733	369,700
Apr 2, 2024	0.3700	0.3800	0.3700	0.3800	0.3685	73,200
Apr 1, 2024	0.3850	0.3850	0.3700	0.3800	0.3685	112,300
Mar 28, 2024	0.3800	0.3900	0.3800	0.3850	0.3733	122,400
Mar 27, 2024	0.3900	0.3900	0.3800	0.3850	0.3733	125,200
Mar 26, 2024	0.3750	0.3950	0.3650	0.3900	0.3782	549,500
Mar 25, 2024	0.3700	0.3750	0.3700	0.3750	0.3636	299,700
Mar 22, 2024	0.3550	0.3700	0.3550	0.3700	0.3588	356,500
Mar 21, 2024	0.3450	0.3550	0.3450	0.3550	0.3442	213,800
Mar 20, 2024	0.3450	0.3450	0.3400	0.3450	0.3345	241,900
Mar 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
Mar 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3297	90,000
Mar 15, 2024	0.3350	0.3400	0.3350	0.3400	0.3297	8,500
Mar 14, 2024	0.3400	0.3400	0.3350	0.3400	0.3297	84,900
Mar 13, 2024	0.3350	0.3400	0.3350	0.3400	0.3297	61,700
Mar 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3297	11,900
Mar 11, 2024	0.3450	0.3500	0.3400	0.3450	0.3345	212,100
Mar 8, 2024	0.3450	0.3500	0.3400	0.3450	0.3345	207,300
Mar 7, 2024	0.3350	0.3450	0.3350	0.3400	0.3297	228,200
Mar 6, 2024	0.3300	0.3350	0.3300	0.3350	0.3248	25,200
Mar 5, 2024	0.3250	0.3300	0.3250	0.3300	0.3200	10,000
Mar 4, 2024	0.3300	0.3300	0.3250	0.3250	0.3151	60,800
Mar 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
Feb 29, 2024	0.3250	0.3300	0.3200	0.3300	0.3200	25,300
Feb 28, 2024	0.3300	0.3300	0.3250	0.3250	0.3151	80,500
Feb 27, 2024	0.3350	0.3400	0.3350	0.3350	0.3248	142,300
Feb 26, 2024	0.3350	0.3400	0.3300	0.3350	0.3248	632,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banyan Tree Holdings Limited (B58.SI)