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

SES - Delayed Quote SGD

Boustead Singapore Limited (F9D.SI)

1.0400
0.0000
(0.00%)
At close: May 2 at 5:04:51 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.04001.04001.03001.04001.0400306,100
Apr 30, 20251.04001.04001.03001.04001.0400608,400
Apr 29, 20251.04001.05001.03001.03001.030057,900
Apr 28, 20251.05001.05001.04001.04001.0400352,700
Apr 25, 20251.04001.05001.04001.05001.0500240,100
Apr 24, 20251.07001.07001.04001.04001.0400167,100
Apr 23, 20251.03001.05001.03001.05001.0500170,800
Apr 22, 20251.04001.05001.03001.03001.0300111,200
Apr 21, 20251.04001.05001.03001.04001.040053,600
Apr 17, 20251.04001.06001.01001.04001.0400739,600
Apr 16, 20251.05001.06001.03001.04001.0400142,600
Apr 15, 20251.03001.05001.03001.05001.0500307,600
Apr 14, 20251.01001.03001.00001.02001.0200190,500
Apr 11, 20251.00001.02000.98501.01001.0100109,600
Apr 10, 20251.02001.04000.99501.00001.0000273,300
Apr 9, 20251.00001.01000.90500.98000.9800438,600
Apr 8, 20251.01001.03000.99501.00001.0000365,800
Apr 7, 20251.04001.05000.98501.00001.0000996,800
Apr 4, 20251.08001.08001.05001.06001.0600677,700
Apr 3, 20251.09001.10001.08001.08001.0800396,500
Apr 2, 20251.10001.11001.10001.10001.1000267,900
Apr 1, 20251.07001.12001.06001.10001.1000805,400
Mar 28, 20251.06001.09001.05001.08001.0800870,200
Mar 27, 20251.05001.06001.05001.05001.050070,500
Mar 26, 20251.05001.06001.04001.05001.050053,800
Mar 25, 20251.06001.06001.04001.06001.0600146,400
Mar 24, 20251.05001.06001.05001.06001.060063,100
Mar 21, 20251.07001.07001.05001.05001.0500104,200
Mar 20, 20251.07001.08001.05001.07001.0700177,000
Mar 19, 20251.07001.08001.06001.07001.070087,600
Mar 18, 20251.07001.08001.06001.07001.0700276,400
Mar 17, 20251.07001.08001.06001.06001.0600343,500
Mar 14, 20251.07001.07001.06001.07001.0700481,500
Mar 13, 20251.04001.07001.03001.06001.0600980,200
Mar 12, 20251.03001.05001.02001.03001.0300431,100
Mar 11, 20251.03001.04001.02001.03001.0300239,000
Mar 10, 20251.03001.04001.02001.04001.0400325,700
Mar 7, 20251.01001.03001.01001.03001.0300231,600
Mar 6, 20251.02001.03001.01001.01001.0100169,700
Mar 5, 20251.01001.03001.01001.02001.0200124,300
Mar 4, 20251.02001.02001.01001.01001.0100110,900
Mar 3, 20251.04001.04001.01001.01001.0100120,700
Feb 28, 20251.02001.03001.01001.02001.0200294,200
Feb 27, 20251.01001.03001.01001.03001.0300227,600
Feb 26, 20251.02001.03001.01001.02001.0200120,600
Feb 25, 20251.03001.03001.02001.02001.020091,100
Feb 24, 20251.04001.04001.02001.03001.0300277,400
Feb 21, 20251.00001.03001.00001.03001.0300334,200
Feb 20, 20251.01001.02001.00001.00001.0000489,100
Feb 19, 20251.01001.02001.00001.01001.0100140,600
Feb 18, 20251.01001.02001.01001.02001.0200139,500
Feb 17, 20251.02001.03001.01001.01001.010075,900
Feb 14, 20251.02001.03001.01001.02001.0200203,300
Feb 13, 20251.01001.02001.01001.02001.020040,500
Feb 12, 20251.01001.02001.01001.01001.0100111,700
Feb 11, 20251.02001.02001.01001.01001.010068,200
Feb 10, 20251.01001.02001.01001.02001.0200116,700
Feb 7, 20251.01001.02001.01001.01001.0100122,300
Feb 6, 20251.02001.03001.01001.01001.0100167,000
Feb 5, 20251.02001.03001.01001.02001.020067,800
Feb 4, 20251.01001.03001.01001.03001.0300209,700
Feb 3, 20251.01001.03001.01001.01001.0100719,200
Jan 31, 20251.01001.03001.00001.01001.010043,400
Jan 28, 20251.01001.02001.01001.01001.010047,600
Jan 27, 20251.01001.02001.01001.01001.010077,500
Jan 24, 20251.01001.02001.01001.01001.010065,500
Jan 23, 20251.02001.02001.01001.01001.010021,300
Jan 22, 20251.03001.03001.01001.01001.0100122,800
Jan 21, 20251.02001.02001.02001.02001.020037,000
Jan 20, 20251.02001.03001.02001.03001.030034,700
Jan 17, 20251.03001.03001.02001.02001.020028,700
Jan 16, 20251.02001.02001.02001.02001.020060,800
Jan 15, 20251.02001.03001.02001.03001.030025,600
Jan 14, 20251.02001.03001.02001.03001.030010,800
Jan 13, 20251.03001.03001.01001.01001.010084,500
Jan 10, 20251.02001.03001.01001.03001.0300325,000
Jan 9, 20251.03001.03001.02001.02001.020013,100
Jan 8, 20251.03001.04001.02001.03001.030063,300
Jan 7, 20251.03001.04001.02001.03001.030067,200
Jan 6, 20251.03001.04001.02001.03001.030068,500
Jan 3, 20251.02001.03001.02001.02001.020055,300
Jan 2, 20251.03001.03001.02001.03001.030046,200
Dec 31, 20241.03001.04001.02001.03001.030030,100
Dec 30, 20241.02001.03001.02001.03001.030038,800
Dec 27, 20241.04001.04001.02001.02001.020073,700
Dec 26, 20241.02001.04001.01001.04001.0400183,600
Dec 24, 20241.03001.03001.01001.03001.030016,000
Dec 23, 20241.02001.02001.01001.02001.020096,600
Dec 20, 20241.02001.02001.00001.02001.0200213,200
Dec 19, 20241.02001.03001.01001.01001.010018,000
Dec 18, 20241.01001.03001.01001.02001.0200128,400
Dec 17, 20241.02001.02001.01001.01001.010040,800
Dec 16, 20241.02001.02001.01001.02001.020025,300
Dec 13, 20241.02001.02001.01001.02001.020085,600
Dec 12, 20241.02001.02001.01001.01001.010045,100
Dec 11, 20241.01001.02001.00001.01001.0100167,900
Dec 10, 20241.02001.02001.01001.01001.0100178,600
Dec 9, 20241.01001.02001.00001.02001.0200193,400
Dec 6, 20241.03001.03001.01001.01001.0100300,600
Dec 5, 20241.03001.03001.02001.03001.030041,300
Dec 4, 20241.02001.04001.02001.04001.0400135,900
Dec 3, 20241.03001.04001.03001.03001.0300114,800
Dec 2, 20241.02001.04001.00001.03001.0300278,500
Nov 29, 20240.99501.00000.99000.99500.9950121,300
Nov 28, 20241.01001.01000.98000.99000.9900320,400
Nov 27, 20241.00001.01001.00001.01001.0100239,400
Nov 26, 20241.01001.02001.01001.01001.0100107,700
Nov 25, 20241.04001.04001.00001.00001.0000233,500
Nov 22, 20241.03001.03001.03001.03001.0300110,300
Nov 21, 2024 0.015 Dividend
Nov 21, 20241.03001.03001.01001.02001.020075,500
Nov 20, 20241.03001.03001.03001.03001.015089,400
Nov 19, 20241.04001.04001.03001.03001.0150202,500
Nov 18, 20241.04001.05001.03001.03001.0150262,500
Nov 15, 20241.04001.05001.04001.04001.024988,200
Nov 14, 20241.05001.05001.04001.04001.0249274,900
Nov 13, 20241.04001.05001.04001.05001.0347143,400
Nov 12, 20241.03001.04001.03001.03001.0150244,300
Nov 11, 20241.04001.05001.04001.04001.024989,200
Nov 8, 20241.03001.05001.03001.05001.0347233,600
Nov 7, 20241.04001.04001.03001.03001.0150149,000
Nov 6, 20241.04001.05001.03001.05001.034750,200
Nov 5, 20241.04001.04001.03001.04001.024969,100
Nov 4, 20241.04001.04001.03001.04001.024935,200
Nov 1, 20241.03001.04001.03001.04001.0249100,900
Oct 30, 20241.05001.05001.03001.03001.015095,200
Oct 29, 20241.04001.05001.03001.05001.0347138,200
Oct 28, 20241.03001.04001.03001.04001.0249228,500
Oct 25, 20241.04001.04001.03001.03001.015016,400
Oct 24, 20241.04001.04001.04001.04001.024913,900
Oct 23, 20241.04001.05001.03001.04001.0249109,700
Oct 22, 20241.04001.04001.03001.04001.0249141,400
Oct 21, 20241.04001.04001.03001.04001.0249221,800
Oct 18, 20241.04001.04001.03001.04001.0249366,000
Oct 17, 20241.02001.03001.02001.03001.015065,600
Oct 16, 20241.02001.02001.02001.02001.0051131,600
Oct 15, 20241.02001.02001.02001.02001.005129,900
Oct 14, 20241.03001.03001.01001.02001.005139,700
Oct 11, 20241.03001.04001.03001.03001.015085,700
Oct 10, 20241.04001.04001.02001.03001.0150155,900
Oct 9, 20241.02001.04001.02001.04001.0249264,900
Oct 8, 20241.03001.03001.02001.02001.005198,700
Oct 7, 20241.03001.03001.02001.02001.005177,900
Oct 4, 20241.04001.04001.02001.03001.0150207,400
Oct 3, 20241.03001.04001.03001.04001.0249144,700
Oct 2, 20241.02001.05001.01001.03001.0150689,000
Oct 1, 20241.00001.02001.00001.02001.0051174,100
Sep 30, 20241.01001.02001.00001.00000.9854217,100
Sep 27, 20241.01001.01001.00001.01000.9953169,600
Sep 26, 20241.00001.00001.00001.00000.9854188,500
Sep 25, 20241.01001.01001.00001.01000.9953265,400
Sep 24, 20241.00001.01001.00001.01000.995336,300
Sep 23, 20241.01001.01001.00001.00000.985489,600
Sep 20, 20241.02001.02001.00001.01000.995390,100
Sep 19, 20241.01001.02001.01001.02001.005192,900
Sep 18, 20241.01001.02001.00001.01000.9953185,200
Sep 17, 20240.99001.01000.99001.01000.9953550,700
Sep 16, 20240.99000.99000.98500.99000.9756124,700
Sep 13, 20240.99000.99000.98000.99000.9756144,500
Sep 12, 20240.98500.99500.98000.98000.9657416,700
Sep 11, 20240.98000.98500.97500.98500.9707123,700
Sep 10, 20240.99000.99000.98000.98000.9657172,800
Sep 9, 20240.98500.99000.98500.99000.975640,800
Sep 6, 20240.99500.99500.98500.99000.975670,600
Sep 5, 20240.98000.99000.98000.99000.9756134,100
Sep 4, 20240.98000.98500.97500.97500.9608156,600
Sep 3, 20240.99000.99500.98000.98500.9707142,000
Sep 2, 20241.01001.01000.99001.00000.9854102,200
Aug 30, 20240.99001.01000.99001.01000.9953306,100
Aug 29, 20240.98500.99500.98000.99000.9756516,800
Aug 28, 20240.98000.98500.97500.98500.9707163,600
Aug 27, 20240.96500.99500.96500.98000.9657392,000
Aug 26, 20240.96500.96500.96000.96500.9509204,200
Aug 23, 20240.96000.96500.96000.96500.9509182,600
Aug 22, 20240.96000.96500.95500.96000.9460256,900
Aug 21, 20240.96500.96500.95000.96000.9460464,200
Aug 20, 20240.96500.96500.96000.96000.9460156,100
Aug 19, 20240.96500.96500.96000.96000.9460159,200
Aug 16, 20240.96000.97500.96000.96500.9509344,000
Aug 15, 20240.95500.96500.95500.96500.9509485,000
Aug 14, 20240.96500.96500.95500.95500.9411204,300
Aug 13, 20240.96000.96500.95500.96500.9509278,000
Aug 12, 20240.97000.97000.95500.96000.9460198,200
Aug 8, 2024 0.04 Dividend
Aug 8, 20240.96500.97000.95500.96000.9460225,400
Aug 7, 20241.00001.01000.99501.01000.9559508,100
Aug 6, 20240.99000.99500.97500.99500.9417604,000
Aug 5, 20241.00001.01000.97500.99000.93691,074,600
Aug 2, 20241.00001.02001.00001.01000.9559378,200
Aug 1, 20241.01001.01001.00001.01000.9559125,100
Jul 31, 20241.01001.01001.00001.00000.9464188,900
Jul 30, 20241.01001.01001.00001.01000.9559278,000
Jul 29, 20241.02001.02001.00001.01000.9559355,300
Jul 26, 20241.02001.03001.01001.01000.9559409,300
Jul 25, 20241.03001.03001.01001.02000.9653229,000
Jul 24, 20241.01001.03001.01001.03000.9748336,300
Jul 23, 20241.02001.02001.01001.01000.9559211,300
Jul 22, 20241.02001.02001.01001.02000.9653160,500
Jul 19, 20241.02001.02001.01001.02000.9653249,100
Jul 18, 20241.03001.03001.01001.02000.9653580,500
Jul 17, 20241.04001.04001.03001.03000.974860,900
Jul 16, 20241.05001.05001.03001.04000.9843257,200
Jul 15, 20241.04001.05001.04001.05000.9937252,200
Jul 12, 20241.04001.05001.04001.04000.984381,700
Jul 11, 20241.05001.05001.04001.04000.984348,400
Jul 10, 20241.04001.05001.04001.05000.9937145,500
Jul 9, 20241.04001.05001.03001.05000.9937193,100
Jul 8, 20241.03001.04001.03001.04000.9843205,500
Jul 5, 20241.04001.04001.04001.04000.984330,300
Jul 4, 20241.04001.04001.03001.04000.984380,600
Jul 3, 20241.03001.05001.03001.03000.9748275,400
Jul 2, 20241.03001.04001.03001.03000.974815,100
Jul 1, 20241.04001.04001.03001.03000.9748268,200
Jun 28, 20241.03001.04001.02001.04000.9843271,600
Jun 27, 20241.03001.03001.02001.02000.9653452,500
Jun 26, 20241.04001.04001.03001.03000.9748231,500
Jun 25, 20241.03001.04001.02001.03000.9748245,900
Jun 24, 20241.03001.03001.02001.03000.974896,000
Jun 21, 20241.02001.03001.01001.03000.9748569,000
Jun 20, 20241.01001.02001.01001.01000.955967,600
Jun 19, 20241.02001.02001.01001.02000.965391,900
Jun 18, 20241.01001.02001.01001.02000.9653346,300
Jun 14, 20241.02001.02001.01001.01000.9559222,000
Jun 13, 20241.01001.02001.01001.02000.9653173,300
Jun 12, 20241.01001.02001.01001.01000.9559146,900
Jun 11, 20241.02001.03001.01001.01000.9559273,100
Jun 10, 20241.00001.03001.00001.02000.9653548,800
Jun 7, 20241.01001.01000.99501.00000.9464508,100
Jun 6, 20241.01001.01001.00001.01000.9559374,500
Jun 5, 20241.01001.01000.99501.01000.9559342,600
Jun 4, 20241.01001.01001.00001.01000.9559245,700
Jun 3, 20241.02001.02001.00001.01000.9559357,700
May 31, 20241.03001.03001.01001.02000.9653106,000
May 30, 20241.03001.04001.02001.03000.9748327,900
May 29, 20241.04001.05001.02001.03000.9748810,600
May 28, 20241.02001.04001.01001.04000.98431,520,200
May 27, 20240.97500.99500.97500.99500.9417201,100
May 24, 20240.97000.98000.96500.97500.9227237,800
May 23, 20240.96000.97000.96000.97000.918080,900
May 21, 20240.95500.96000.95500.96000.908679,900
May 20, 20240.95000.95000.95000.95000.89912,800
May 17, 20240.95500.96000.95000.95000.8991116,900
May 16, 20240.95500.96000.95500.95500.903890,700
May 15, 20240.94500.96000.94500.95500.903823,000
May 14, 20240.95000.95500.95000.95000.8991114,300
May 13, 20240.95000.95000.95000.95000.899141,700
May 10, 20240.95500.95500.94500.95000.899159,400
May 9, 20240.94000.95000.94000.95000.899152,100
May 8, 20240.94000.94500.94000.94000.88967,800
May 7, 20240.94000.94000.93500.93500.884987,900
May 6, 20240.94500.95000.94000.94000.88969,700
May 3, 20240.94000.95000.94000.94500.894442,300
May 2, 20240.94500.95000.93000.94000.8896131,700

Related Tickers

J36.SI Jardine Matheson Holdings Limited
46.20
+3.91%
 
8078.T Hanwa Co., Ltd.
4,765.00
+0.74%
 
3204.T Toabo Corporation
397.00
-0.25%
 
C07.SI Jardine Cycle & Carriage Limited
25.55
-1.47%
 
AYYLF Ayala Corporation
10.30
0.00%
 
U96.SI Sembcorp Industries Ltd
6.60
0.00%
 
0087.HK SWIRE PACIFIC B
10.660
-0.19%
 
BN4.SI Keppel Ltd.
6.60
+0.61%
 
MMM 3M Company
142.08
+3.03%
 
HON Honeywell International Inc.
214.13
+1.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.