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

SES - Delayed Quote SGD

Baker Technology Limited (BTP.SI)

0.5900

-0.0200

(-3.28%)

At close: 9:01:34 AM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	28,000
Apr 4, 2025	0.5950	0.6100	0.5900	0.6100	0.6100	24,800
Apr 3, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	44,300
Apr 2, 2025	0.6050	0.6200	0.6000	0.6000	0.6000	32,700
Apr 1, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	73,000
Mar 28, 2025	0.6050	0.6050	0.6000	0.6000	0.6000	4,000
Mar 27, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 26, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	10,000
Mar 25, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	43,000
Mar 24, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	3,000
Mar 21, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	93,500
Mar 20, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Mar 19, 2025	0.6050	0.6050	0.6000	0.6050	0.6050	47,100
Mar 18, 2025	0.6000	0.6000	0.5950	0.5950	0.5950	20,000
Mar 17, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Mar 14, 2025	0.6000	0.6050	0.6000	0.6000	0.6000	57,900
Mar 13, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	8,100
Mar 12, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	18,100
Mar 11, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	9,800
Mar 10, 2025	0.6050	0.6050	0.6000	0.6000	0.6000	39,000
Mar 7, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	10,800
Mar 6, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	41,500
Mar 5, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	15,100
Mar 4, 2025	0.6100	0.6150	0.6050	0.6050	0.6050	85,000
Mar 3, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	10,500
Feb 28, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	27,000
Feb 27, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	52,300
Feb 26, 2025	0.6350	0.6350	0.6200	0.6200	0.6200	169,000
Feb 25, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	10,500
Feb 24, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	10,500
Feb 21, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	10,000
Feb 20, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	14,200
Feb 19, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	4,700
Feb 18, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	4,300
Feb 17, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 14, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	8,900
Feb 13, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	32,800
Feb 12, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	6,000
Feb 11, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	5,700
Feb 10, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	70,000
Feb 7, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	38,000
Feb 6, 2025	0.6100	0.6100	0.6050	0.6050	0.6050	37,600
Feb 5, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 4, 2025	0.6050	0.6100	0.6050	0.6100	0.6100	17,500
Feb 3, 2025	0.6050	0.6150	0.6050	0.6100	0.6100	157,400
Jan 31, 2025	0.6200	0.6200	0.6150	0.6200	0.6200	13,000
Jan 28, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	42,700
Jan 27, 2025	0.6050	0.6100	0.6050	0.6100	0.6100	22,000
Jan 24, 2025	0.6000	0.6050	0.6000	0.6000	0.6000	6,000
Jan 23, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,900
Jan 22, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	15,000
Jan 21, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	80,000
Jan 20, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	19,900
Jan 17, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 16, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	5,000
Jan 15, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	500
Jan 14, 2025	0.6200	0.6300	0.6200	0.6250	0.6250	21,800
Jan 13, 2025	0.6050	0.6300	0.6050	0.6300	0.6300	9,200
Jan 10, 2025	0.6100	0.6100	0.6050	0.6050	0.6050	10,600
Jan 9, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	2,400
Jan 8, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 7, 2025	0.6100	0.6150	0.6100	0.6100	0.6100	3,400
Jan 6, 2025	0.6200	0.6200	0.6150	0.6150	0.6150	1,100
Jan 3, 2025	0.6100	0.6200	0.6050	0.6200	0.6200	25,300
Jan 2, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	32,800
Dec 31, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,600
Dec 26, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	700
Dec 24, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Dec 23, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	6,000
Dec 20, 2024	0.6150	0.6150	0.6050	0.6050	0.6050	39,900
Dec 19, 2024	0.6250	0.6250	0.6050	0.6150	0.6150	41,100
Dec 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 17, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	134,400
Dec 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,200
Dec 13, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	15,200
Dec 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	10,000
Dec 11, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	94,400
Dec 10, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	19,300
Dec 9, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	5,500
Dec 6, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	9,300
Dec 5, 2024	0.6150	0.6250	0.6150	0.6250	0.6250	28,300
Dec 4, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	141,200
Dec 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 2, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	71,600
Nov 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 28, 2024	0.6100	0.6150	0.6100	0.6100	0.6100	18,800
Nov 27, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	100
Nov 26, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	5,500
Nov 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
Nov 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	8,000
Nov 21, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	2,000
Nov 20, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	16,600
Nov 19, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	6,000
Nov 18, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Nov 15, 2024	0.6250	0.6250	0.6150	0.6150	0.6150	76,100
Nov 14, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	21,100
Nov 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	15,000
Nov 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	66,700
Nov 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	14,700
Nov 8, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	46,000
Nov 7, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	12,400
Nov 6, 2024	0.6250	0.6300	0.6200	0.6300	0.6300	24,300
Nov 5, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	3,000
Nov 4, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Nov 1, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	8,500
Oct 30, 2024	0.6300	0.6300	0.6200	0.6250	0.6250	10,300
Oct 29, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	51,300
Oct 28, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	15,900
Oct 25, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	20,000
Oct 24, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	2,400
Oct 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	6,700
Oct 22, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	89,700
Oct 21, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	31,700
Oct 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
Oct 17, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	9,100
Oct 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	800
Oct 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,900
Oct 11, 2024	0.6350	0.6400	0.6300	0.6400	0.6400	27,100
Oct 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	35,700
Oct 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	35,000
Oct 8, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	18,200
Oct 7, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	55,300
Oct 4, 2024	0.6250	0.6300	0.6250	0.6250	0.6250	10,100
Oct 3, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	20,000
Oct 2, 2024	0.6300	0.6350	0.6250	0.6250	0.6250	28,300
Oct 1, 2024	0.6350	0.6350	0.6250	0.6250	0.6250	75,900
Sep 30, 2024	0.6350	0.6350	0.6250	0.6250	0.6250	33,800
Sep 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,600
Sep 25, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	18,300
Sep 24, 2024	0.6350	0.6450	0.6350	0.6450	0.6450	20,100
Sep 23, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	13,400
Sep 20, 2024	0.6350	0.6350	0.6250	0.6250	0.6250	37,600
Sep 19, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	73,000
Sep 18, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	6,400
Sep 17, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	300
Sep 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 13, 2024	0.6350	0.6500	0.6300	0.6500	0.6500	90,100
Sep 12, 2024	0.6350	0.6450	0.6350	0.6400	0.6400	31,900
Sep 11, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	19,200
Sep 10, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	5,500
Sep 9, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	101,400
Sep 6, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Sep 5, 2024	0.6450	0.6500	0.6350	0.6350	0.6350	104,900
Sep 4, 2024	0.6500	0.6550	0.6500	0.6500	0.6500	61,000
Sep 3, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	27,000
Sep 2, 2024	0.6600	0.6650	0.6600	0.6600	0.6600	40,100
Aug 30, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	53,100
Aug 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,400
Aug 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	40,000
Aug 27, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	49,900
Aug 26, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Aug 23, 2024	0.6650	0.6700	0.6600	0.6650	0.6650	105,100
Aug 22, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	126,300
Aug 21, 2024	0.6450	0.6600	0.6400	0.6600	0.6600	10,400
Aug 20, 2024	0.6450	0.6600	0.6400	0.6600	0.6600	22,000
Aug 19, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	26,500
Aug 16, 2024	0.6400	0.6650	0.6400	0.6650	0.6650	49,000
Aug 15, 2024	0.6500	0.6550	0.6500	0.6500	0.6500	14,300
Aug 14, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	5,900
Aug 13, 2024	0.6450	0.6700	0.6450	0.6600	0.6600	94,800
Aug 12, 2024	0.6450	0.6450	0.6300	0.6450	0.6450	27,200
Aug 8, 2024	0.6300	0.6350	0.6300	0.6300	0.6300	87,400
Aug 7, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	72,000
Aug 6, 2024	0.6250	0.6400	0.6200	0.6250	0.6250	91,700
Aug 5, 2024	0.6400	0.6400	0.6250	0.6300	0.6300	484,500
Aug 2, 2024	0.6750	0.6750	0.6400	0.6500	0.6500	211,800
Aug 1, 2024	0.6600	0.6650	0.6550	0.6650	0.6650	84,600
Jul 31, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	63,800
Jul 30, 2024	0.6600	0.6950	0.6600	0.6700	0.6700	587,300
Jul 29, 2024	0.6150	0.6400	0.6150	0.6350	0.6350	719,600
Jul 26, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	28,000
Jul 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	119,500
Jul 23, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	71,000
Jul 22, 2024	0.6050	0.6150	0.6050	0.6100	0.6100	383,700
Jul 19, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	20,000
Jul 18, 2024	0.6000	0.6100	0.5950	0.6100	0.6100	45,200
Jul 17, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	6,400
Jul 16, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	102,400
Jul 15, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	10,700
Jul 12, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	10,600
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Jul 10, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	11,100
Jul 9, 2024	0.6000	0.6150	0.5900	0.6050	0.6050	245,600
Jul 8, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	50,000
Jul 5, 2024	0.6100	0.6100	0.6050	0.6100	0.6100	21,600
Jul 4, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	15,500
Jul 3, 2024	0.6150	0.6150	0.6000	0.6100	0.6100	33,400
Jul 2, 2024	0.6150	0.6150	0.6000	0.6100	0.6100	67,400
Jul 1, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	46,400
Jun 28, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	39,300
Jun 27, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	13,000
Jun 26, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	14,000
Jun 25, 2024	0.6100	0.6100	0.5950	0.6100	0.6100	58,900
Jun 24, 2024	0.6000	0.6050	0.5950	0.6050	0.6050	40,000
Jun 21, 2024	0.6050	0.6100	0.6000	0.6000	0.6000	42,300
Jun 20, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	28,000
Jun 19, 2024	0.6050	0.6100	0.5900	0.5950	0.5950	124,700
Jun 18, 2024	0.5950	0.6100	0.5800	0.6000	0.6000	114,700
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Jun 12, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	51,000
Jun 11, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	14,400
Jun 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
Jun 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,400
Jun 6, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	15,200
Jun 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	800
Jun 4, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	2,200
Jun 3, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 31, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	56,400
May 30, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	12,000
May 29, 2024	0.5850	0.5850	0.5750	0.5750	0.5750	41,000
May 28, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	18,000
May 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	6,600
May 21, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 20, 2024	0.5700	0.5950	0.5700	0.5950	0.5950	126,900
May 17, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	8,100
May 16, 2024	0.5600	0.5600	0.5550	0.5600	0.5600	12,900
May 15, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	8,000
May 14, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	7,000
May 13, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	24,900
May 10, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	3,700
May 9, 2024	0.5500	0.5550	0.5500	0.5500	0.5500	80,000
May 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 7, 2024	0.0150 Dividend
May 7, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	146,000
May 6, 2024	0.5650	0.5800	0.5650	0.5800	0.5650	30,600
May 3, 2024	0.5650	0.5800	0.5650	0.5800	0.5650	30,100
May 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5455	8,000
Apr 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5358	-
Apr 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5358	-
Apr 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5358	-
Apr 25, 2024	0.5550	0.5550	0.5500	0.5500	0.5358	8,000
Apr 24, 2024	0.5800	0.5800	0.5700	0.5700	0.5553	37,300
Apr 23, 2024	0.5900	0.5900	0.5750	0.5750	0.5601	1,600
Apr 22, 2024	0.5750	0.5750	0.5750	0.5750	0.5601	-
Apr 19, 2024	0.5500	0.5750	0.5500	0.5750	0.5601	45,400
Apr 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5553	-
Apr 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5553	-
Apr 16, 2024	0.5700	0.5950	0.5200	0.5700	0.5553	178,600
Apr 15, 2024	0.5900	0.5900	0.5700	0.5700	0.5553	16,100
Apr 12, 2024	0.5750	0.5950	0.5600	0.5950	0.5796	167,500
Apr 11, 2024	0.5900	0.6000	0.5700	0.5700	0.5553	12,000
Apr 9, 2024	0.6000	0.6000	0.5500	0.5850	0.5699	16,200
Apr 8, 2024	0.5500	0.6000	0.5500	0.6000	0.5845	125,000

C13.SI CH Offshore Ltd.

0.0280

-6.67%

IX2.SI PEC Ltd.

0.8150

-0.61%

5218.KL Sapura Energy Berhad

0.0400

-11.11%

VAL Valaris Limited

29.57

-14.29%

SPM.MI Saipem SpA

1.6840

-5.84%

5E2.SI Seatrium Ltd

1.6600

-14.43%

TDW Tidewater Inc.

34.78

-7.89%

Try again.