SES - Delayed Quote SGD

Envictus International Holdings Limited (BQD.SI)

0.2900
0.0000
(0.00%)
At close: June 13 at 3:35:16 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.29000.29000.28500.29000.290011,700
Jun 12, 20250.29000.29000.29000.29000.29006,700
Jun 11, 20250.29500.29500.29500.29500.2950-
Jun 10, 20250.29500.29500.29500.29500.2950-
Jun 9, 20250.29500.29500.29500.29500.29502,700
Jun 6, 20250.29500.29500.29500.29500.2950-
Jun 5, 20250.29500.29500.29500.29500.2950-
Jun 4, 20250.29500.29500.29500.29500.295027,000
Jun 3, 20250.30000.30000.29500.29500.29505,600
Jun 2, 20250.29500.29500.29500.29500.295011,200
May 30, 20250.29500.29500.29000.29000.2900604,700
May 29, 20250.29000.29500.29000.29500.29502,200
May 28, 20250.29500.29500.29500.29500.295052,800
May 27, 20250.29000.29500.29000.29500.295020,100
May 26, 20250.29500.29500.27000.29500.2950322,100
May 23, 20250.29000.29500.29000.29500.295021,000
May 22, 20250.29500.29500.28500.28500.285020,300
May 21, 20250.29000.30000.28500.30000.300091,200
May 20, 20250.28500.29000.28500.29000.290036,000
May 19, 20250.28000.29000.28000.29000.290035,500
May 16, 20250.28500.29000.28500.29000.29005,020,000
May 15, 20250.29000.29000.28000.28000.280074,000
May 14, 20250.30000.30000.30000.30000.300023,000
May 13, 20250.30000.30000.29000.30000.3000110,700
May 9, 20250.30000.30000.30000.30000.3000353,100
May 8, 20250.30000.30000.30000.30000.3000-
May 7, 20250.30000.30000.30000.30000.3000-
May 6, 20250.28500.30000.28500.30000.30008,700
May 5, 20250.30000.30000.29000.29000.290049,800
May 2, 20250.30500.30500.30500.30500.3050-
Apr 30, 20250.30500.30500.30500.30500.3050-
Apr 29, 20250.30500.30500.30500.30500.3050-
Apr 28, 20250.30500.30500.30500.30500.3050-
Apr 25, 20250.30500.30500.30500.30500.3050-
Apr 24, 20250.30500.30500.30500.30500.3050-
Apr 23, 20250.30500.30500.30500.30500.3050-
Apr 22, 20250.30500.30500.30500.30500.3050-
Apr 21, 20250.30500.30500.30500.30500.3050-
Apr 17, 20250.30500.30500.30500.30500.3050-
Apr 16, 20250.30500.30500.30500.30500.3050-
Apr 15, 20250.30500.30500.30500.30500.3050-
Apr 14, 20250.30500.30500.30500.30500.30502,000
Apr 11, 20250.30500.30500.30500.30500.3050-
Apr 10, 20250.30500.30500.30500.30500.3050-
Apr 9, 20250.30500.30500.30500.30500.3050-
Apr 8, 20250.30500.30500.30500.30500.3050-
Apr 7, 20250.28000.30500.28000.30500.305032,300
Apr 4, 20250.29500.29500.29500.29500.29501,000
Apr 3, 20250.28500.30000.27500.28500.285013,100
Apr 2, 20250.30000.30000.30000.30000.3000-
Apr 1, 20250.29000.30000.29000.30000.300020,700
Mar 28, 20250.29500.29500.29500.29500.2950-
Mar 27, 20250.29500.29500.29500.29500.29504,600
Mar 26, 20250.29500.30000.29500.30000.30003,242,980
Mar 25, 20250.29500.29500.29500.29500.29501,700
Mar 24, 20250.29500.29500.29500.29500.2950-
Mar 21, 20250.29500.29500.29500.29500.2950-
Mar 20, 20250.28500.29500.28000.29500.295015,000
Mar 19, 20250.28500.29500.28000.29500.295051,000
Mar 18, 20250.30000.30000.30000.30000.30002,000
Mar 17, 20250.30000.30000.30000.30000.3000-
Mar 14, 20250.30000.30000.30000.30000.3000-
Mar 13, 20250.30000.30000.30000.30000.30001,000
Mar 12, 20250.28500.29500.28000.29500.2950138,500
Mar 11, 20250.30500.30500.30500.30500.3050-
Mar 10, 20250.30500.30500.30500.30500.3050-
Mar 7, 20250.28500.30500.28500.30500.3050119,200
Mar 6, 20250.29000.30500.28000.30500.305024,200
Mar 5, 20250.30000.30000.30000.30000.3000-
Mar 4, 20250.29000.30000.29000.30000.300013,100
Mar 3, 20250.28500.30500.28500.30000.3000134,400
Feb 28, 20250.30500.30500.30500.30500.3050-
Feb 27, 20250.29000.30500.28500.30500.305071,400
Feb 26, 20250.31500.31500.31500.31500.3150-
Feb 25, 20250.31500.31500.31500.31500.31503,000
Feb 24, 20250.31000.31000.29000.29000.2900109,200
Feb 21, 20250.31500.31500.31500.31500.3150-
Feb 20, 20250.31500.31500.31500.31500.3150-
Feb 19, 20250.31500.31500.31500.31500.3150-
Feb 18, 20250.31500.31500.31500.31500.3150-
Feb 17, 20250.31500.31500.31500.31500.3150-
Feb 14, 20250.28000.31500.28000.31500.315011,000
Feb 13, 20250.29500.31500.29500.31500.315023,000
Feb 12, 20250.31500.31500.31500.31500.3150-
Feb 11, 20250.30000.31500.30000.31500.31501,000
Feb 10, 20250.29000.30000.29000.30000.300011,700
Feb 7, 20250.31500.31500.31500.31500.3150-
Feb 6, 20250.30000.31500.30000.31500.31501,700
Feb 5, 20250.32000.32000.32000.32000.3200-
Feb 4, 20250.32000.32000.32000.32000.3200-
Feb 3, 20250.32000.32000.32000.32000.3200100
Jan 31, 20250.34000.34000.34000.34000.3400-
Jan 28, 20250.34000.34000.34000.34000.3400-
Jan 27, 20250.34000.34000.34000.34000.3400800
Jan 24, 20250.33000.33000.33000.33000.3300-
Jan 23, 20250.33000.33000.33000.33000.3300-
Jan 22, 20250.33000.33000.33000.33000.330050,000
Jan 21, 20250.33500.34500.33500.34000.340060,900
Jan 20, 20250.32000.34000.32000.33500.335048,100
Jan 17, 20250.30000.32000.28500.32000.320026,300
Jan 16, 20250.31000.31000.31000.31000.31004,000
Jan 15, 20250.31000.31000.31000.31000.3100-
Jan 14, 20250.31000.31000.31000.31000.3100-
Jan 13, 20250.31000.31000.31000.31000.31008,000
Jan 10, 20250.32500.32500.32500.32500.3250-
Jan 9, 20250.32500.32500.32500.32500.3250-
Jan 8, 20250.32500.32500.32500.32500.32503,500
Jan 7, 20250.32500.32500.32500.32500.32505,000
Jan 6, 20250.32000.32000.32000.32000.3200-
Jan 3, 20250.32000.32000.32000.32000.32005,010,000
Jan 2, 20250.33000.33000.32000.32000.320040,500
Dec 31, 20240.33000.33000.33000.33000.33001,200
Dec 30, 20240.34500.34500.34000.34000.3400291,000
Dec 27, 20240.34000.34500.34000.34500.345023,317,000
Dec 26, 20240.35000.35000.33500.33500.335038,805,056
Dec 24, 20240.35000.35000.34500.34500.3450400
Dec 23, 20240.35000.35500.31000.34500.3450167,800
Dec 20, 20240.33500.34500.33500.34500.345091,449,357
Dec 19, 20240.35000.36000.34500.34500.345032,000
Dec 18, 20240.33500.38500.33500.36000.3600304,900
Dec 17, 20240.33500.33500.32000.33500.335040,200
Dec 16, 20240.33500.33500.33500.33500.33501,000
Dec 13, 20240.34000.34000.34000.34000.3400-
Dec 12, 20240.34000.34000.34000.34000.3400-
Dec 11, 20240.34000.34000.34000.34000.3400-
Dec 10, 20240.32000.34000.32000.34000.340049,200
Dec 9, 20240.32000.32000.32000.32000.320040,000
Dec 6, 20240.32000.32000.32000.32000.3200-
Dec 5, 20240.30000.32000.30000.32000.32004,900
Dec 4, 20240.32000.32000.32000.32000.3200-
Dec 3, 20240.29500.32500.29500.32000.320065,800
Dec 2, 20240.33000.33000.33000.33000.3300-
Nov 29, 20240.32000.33000.31500.33000.330029,400
Nov 28, 20240.35000.35000.35000.35000.3500-
Nov 27, 20240.28000.35000.28000.35000.350029,500
Nov 26, 20240.30000.30000.28000.28000.280091,500
Nov 25, 20240.29000.29000.28500.29000.290022,400
Nov 22, 20240.30000.32500.28500.30000.300032,100
Nov 21, 20240.30000.30000.30000.30000.300012,300
Nov 20, 20240.30000.30000.30000.30000.30002,000
Nov 19, 20240.29000.29000.29000.29000.29006,500
Nov 18, 20240.30000.30000.30000.30000.3000-
Nov 15, 20240.30000.30000.30000.30000.3000-
Nov 14, 20240.30000.30000.30000.30000.3000-
Nov 13, 20240.30000.30000.30000.30000.3000-
Nov 12, 20240.30000.30000.30000.30000.3000-
Nov 11, 20240.30000.30000.30000.30000.3000-
Nov 8, 20240.30000.30000.30000.30000.3000-
Nov 7, 20240.30000.30000.30000.30000.3000-
Nov 6, 20240.30000.30000.30000.30000.3000-
Nov 5, 20240.30000.30000.30000.30000.3000-
Nov 4, 20240.30000.30000.30000.30000.30002,700
Nov 1, 20240.28000.29500.28000.29500.29506,000
Oct 30, 20240.28000.28000.28000.28000.280021,000
Oct 29, 20240.27500.27500.27500.27500.2750-
Oct 28, 20240.27500.27500.27500.27500.27501,000
Oct 25, 20240.26500.27000.26500.27000.27004,200
Oct 24, 20240.27000.27000.27000.27000.2700-
Oct 23, 20240.25000.27000.25000.27000.27004,100
Oct 22, 20240.23000.25000.23000.25000.25001,400
Oct 21, 20240.25000.25000.25000.25000.2500-
Oct 18, 20240.25000.25000.25000.25000.2500-
Oct 17, 20240.24500.25000.24500.25000.25006,000
Oct 16, 20240.24000.24000.24000.24000.2400-
Oct 15, 20240.24000.24000.24000.24000.2400400
Oct 14, 20240.28000.28000.28000.28000.2800-
Oct 11, 20240.28000.28000.28000.28000.2800-
Oct 10, 20240.28000.28000.28000.28000.2800-
Oct 9, 20240.28000.28000.28000.28000.2800-
Oct 8, 20240.28000.28000.28000.28000.2800-
Oct 7, 20240.28000.28000.28000.28000.2800-
Oct 4, 20240.24500.28000.24000.28000.28007,000
Oct 3, 20240.28000.28000.28000.28000.2800-
Oct 2, 20240.28000.28000.28000.28000.2800-
Oct 1, 20240.28000.28000.28000.28000.2800-
Sep 30, 20240.28000.28000.28000.28000.2800-
Sep 27, 20240.28000.28000.28000.28000.2800-
Sep 26, 20240.28000.28000.28000.28000.2800-
Sep 25, 20240.28000.28000.28000.28000.2800-
Sep 24, 20240.28000.28000.28000.28000.2800-
Sep 23, 20240.28000.28000.28000.28000.2800-
Sep 20, 20240.26000.28000.26000.28000.28004,000
Sep 19, 20240.25000.25000.25000.25000.25002,000
Sep 18, 20240.28000.28000.28000.28000.2800300
Sep 17, 20240.28000.28000.28000.28000.2800300
Sep 16, 20240.28000.28000.28000.28000.2800-
Sep 13, 20240.28000.28000.28000.28000.2800200
Sep 12, 20240.28000.28000.28000.28000.2800-
Sep 11, 20240.28000.28000.28000.28000.2800-
Sep 10, 20240.29500.29500.26000.28000.28005,200
Sep 9, 20240.29500.29500.29500.29500.29502,000
Sep 6, 20240.29000.29000.29000.29000.2900-
Sep 5, 20240.28500.29000.28500.29000.290026,000
Sep 4, 20240.29000.29000.29000.29000.2900-
Sep 3, 20240.27000.29000.26500.29000.290091,400
Sep 2, 20240.29000.30000.29000.30000.30001,100
Aug 30, 20240.30000.30000.30000.30000.30002,000
Aug 29, 20240.30000.30000.27000.29500.295010,000
Aug 28, 20240.30000.30000.30000.30000.3000-
Aug 27, 20240.30000.30000.30000.30000.3000-
Aug 26, 20240.28000.30000.28000.30000.30008,800
Aug 23, 20240.31000.31000.31000.31000.3100-
Aug 22, 20240.31000.31000.31000.31000.31002,000
Aug 21, 20240.30000.30000.30000.30000.30001,000
Aug 20, 20240.30000.30000.30000.30000.3000-
Aug 19, 20240.29500.30000.29500.30000.30002,200
Aug 16, 20240.27500.29500.27500.29500.295014,000
Aug 15, 20240.27000.27000.27000.27000.2700-
Aug 14, 20240.27000.27000.27000.27000.27002,000
Aug 13, 20240.25000.25000.25000.25000.25003,000
Aug 12, 20240.27500.28000.27500.28000.28002,000
Aug 8, 20240.27000.27000.27000.27000.27005,000
Aug 7, 20240.27000.27000.27000.27000.2700-
Aug 6, 20240.27000.27000.27000.27000.2700-
Aug 5, 20240.26000.27000.26000.27000.27002,900
Aug 2, 20240.27500.27500.27500.27500.27501,000
Aug 1, 20240.26500.26500.26000.26000.26004,000
Jul 31, 20240.27500.27500.27500.27500.27501,000
Jul 30, 20240.26000.26000.26000.26000.2600-
Jul 29, 20240.26000.26000.26000.26000.26001,000
Jul 26, 20240.28000.28000.28000.28000.2800-
Jul 25, 20240.28000.28000.28000.28000.2800-
Jul 24, 20240.28000.28000.28000.28000.2800-
Jul 23, 20240.28000.28000.28000.28000.28002,200
Jul 22, 20240.28000.28000.28000.28000.2800-
Jul 19, 20240.28000.28000.28000.28000.2800-
Jul 18, 20240.28000.28000.28000.28000.28002,000
Jul 17, 20240.27000.27000.27000.27000.27004,000
Jul 16, 20240.26500.29500.26500.29500.295014,200
Jul 15, 20240.29500.29500.29500.29500.2950-
Jul 12, 20240.29500.29500.29500.29500.2950-
Jul 11, 20240.29500.29500.29500.29500.2950-
Jul 10, 20240.29500.29500.29500.29500.2950100
Jul 9, 20240.26000.29500.26000.29500.29506,000
Jul 8, 20240.29500.29500.29500.29500.2950-
Jul 5, 20240.29500.29500.29500.29500.2950-
Jul 4, 20240.29500.29500.29500.29500.2950-
Jul 3, 20240.29500.29500.29500.29500.2950-
Jul 2, 20240.29500.29500.29500.29500.2950-
Jul 1, 20240.29500.29500.29500.29500.2950-
Jun 28, 20240.29500.29500.29500.29500.2950-
Jun 27, 20240.29500.29500.29500.29500.2950-
Jun 26, 20240.29500.29500.29500.29500.2950-
Jun 25, 20240.29500.29500.29500.29500.2950-
Jun 24, 20240.29500.29500.29500.29500.2950-
Jun 21, 20240.29500.29500.29500.29500.2950-
Jun 20, 20240.27500.29500.27500.29500.29505,000
Jun 19, 20240.29500.29500.29500.29500.2950-
Jun 18, 20240.29500.29500.29500.29500.2950-
Jun 14, 20240.29500.29500.29500.29500.2950500
Jun 13, 20240.29500.29500.29500.29500.2950-