SES - Delayed Quote
SGD
Boustead Singapore Limited (F9D.SI)
1.6000
-0.0500
(-3.03%)
At close: 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.6800
1.6800
1.6300
1.6500
1.6500
689,200
Oct 30, 2026
1.6600
1.6800
1.6400
1.6600
1.6600
571,400
Oct 29, 2026
1.6600
1.7000
1.6500
1.6600
1.6600
861,700
Oct 28, 2026
1.6600
1.6800
1.6600
1.6700
1.6700
161,500
Oct 27, 2026
1.6700
1.7000
1.6400
1.6600
1.6600
770,300
Oct 26, 2026
1.6400
1.6600
1.6300
1.6500
1.6500
488,100
Oct 23, 2026
1.7000
1.7000
1.6300
1.6300
1.6300
754,100
Oct 22, 2026
1.6800
1.6800
1.6300
1.6400
1.6400
638,300
Oct 21, 2026
1.6100
1.7100
1.6100
1.6800
1.6800
897,300
Oct 20, 2026
1.5800
1.6500
1.5700
1.6300
1.6300
1,428,800
Oct 19, 2026
1.5900
1.6100
1.5700
1.5900
1.5900
1,174,000
Oct 16, 2026
1.5600
1.6000
1.5500
1.5900
1.5900
1,260,500
Oct 15, 2026
1.6300
1.6300
1.5600
1.5600
1.5600
1,259,100
Oct 14, 2026
1.6400
1.6600
1.6300
1.6300
1.6300
439,900
Oct 13, 2026
1.7300
1.7300
1.6200
1.6200
1.6200
1,713,900
Oct 12, 2026
1.7500
1.7600
1.7300
1.7400
1.7400
263,700
Oct 9, 2026
1.7500
1.7700
1.7400
1.7600
1.7600
727,700
Oct 8, 2026
1.7800
1.7900
1.7300
1.7600
1.7600
1,113,100
Oct 7, 2026
1.7800
1.8000
1.7700
1.7800
1.7800
282,500
Oct 6, 2026
1.7700
1.7700
1.7500
1.7700
1.7700
886,600
Oct 5, 2026
1.7800
1.7900
1.7500
1.7700
1.7700
355,800
Oct 2, 2026
1.8000
1.8000
1.7700
1.7700
1.7700
327,800
Oct 1, 2026
1.8000
1.8000
1.7800
1.7800
1.7800
286,400
Sep 30, 2026
1.8100
1.8300
1.8000
1.8000
1.8000
212,600
Sep 29, 2026
1.8000
1.8200
1.7800
1.7900
1.7900
333,400
Sep 28, 2026
1.8600
1.8900
1.7900
1.7900
1.7900
912,800
Sep 25, 2026
1.8100
1.8800
1.8100
1.8600
1.8600
1,657,200
Sep 24, 2026
1.8300
1.8400
1.8000
1.8100
1.8100
595,000
Sep 23, 2026
1.7900
1.8300
1.7900
1.8300
1.8300
820,500
Sep 22, 2026
1.8000
1.8000
1.7700
1.7800
1.7800
126,100
Sep 21, 2026
1.8000
1.8000
1.7600
1.7900
1.7900
232,600
Sep 18, 2026
1.7900
1.8200
1.7700
1.8000
1.8000
443,700
Sep 17, 2026
1.7700
1.8000
1.7600
1.7900
1.7900
395,400
Sep 16, 2026
1.7200
1.7700
1.7200
1.7600
1.7600
460,400
Sep 15, 2026
1.7500
1.7700
1.7200
1.7200
1.7200
360,600
Sep 14, 2026
1.7700
1.7700
1.7500
1.7500
1.7500
278,400
Sep 11, 2026
1.7800
1.7800
1.7600
1.7700
1.7700
278,300
Sep 10, 2026
1.8000
1.8000
1.7800
1.7800
1.7800
198,200
Sep 9, 2026
1.7900
1.8200
1.7900
1.8000
1.8000
358,800
Sep 8, 2026
1.8000
1.8100
1.7800
1.7900
1.7900
437,000
Sep 7, 2026
1.8000
1.8400
1.7900
1.8000
1.8000
693,900
Sep 4, 2026
1.8000
1.8200
1.7800
1.7900
1.7900
447,600
Sep 3, 2026
1.8100
1.8100
1.7800
1.7900
1.7900
999,000
Sep 2, 2026
1.8000
1.8300
1.7900
1.8100
1.8100
580,600
Sep 1, 2026
1.8500
1.8700
1.8100
1.8100
1.8100
543,400
Aug 31, 2026
1.9000
1.9000
1.8400
1.8500
1.8500
697,000
Aug 28, 2026
1.8400
1.9100
1.8300
1.8900
1.8900
907,500
Aug 27, 2026
1.8000
1.8600
1.8000
1.8400
1.8400
295,100
Aug 26, 2026
1.8100
1.8200
1.7900
1.8000
1.8000
310,800
Aug 25, 2026
1.8000
1.8300
1.7900
1.8000
1.8000
245,200
Aug 24, 2026
1.8100
1.8300
1.7900
1.8000
1.8000
428,900
Aug 21, 2026
1.8200
1.8300
1.8100
1.8100
1.8100
128,900
Aug 20, 2026
1.8700
1.8700
1.8100
1.8300
1.8300
534,300
Aug 19, 2026
1.8600
1.8700
1.8500
1.8500
1.8500
160,200
Aug 18, 2026
1.8800
1.8800
1.8600
1.8600
1.8600
184,600
Aug 17, 2026
1.8600
1.9000
1.8500
1.8800
1.8800
311,600
Aug 14, 2026
1.8700
1.8700
1.8400
1.8600
1.8600
698,600
Aug 13, 2026
1.9300
1.9300
1.8700
1.8700
1.8700
1,021,800
Aug 12, 2026
1.9200
1.9300
1.9100
1.9300
1.9300
293,100
Aug 11, 2026
1.9200
1.9300
1.9100
1.9200
1.9200
545,600
Aug 7, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1.9200
1.9300
1.9100
1.9100
1.9100
612,800
Aug 6, 2026
2.0200
2.0300
1.9900
2.0000
1.9150
629,200
Aug 5, 2026
2.0200
2.0200
1.9900
2.0200
1.9341
436,900
Aug 4, 2026
2.0200
2.0300
2.0000
2.0200
1.9341
357,000
Aug 3, 2026
1.9800
2.0300
1.9500
2.0000
1.9150
701,700
Jul 31, 2026
1.9500
1.9800
1.9400
1.9800
1.8958
637,100
Jul 30, 2026
2.0000
2.0000
1.9000
1.9400
1.8576
1,915,800
Jul 29, 2026
2.0300
2.0300
1.9800
1.9900
1.9054
1,135,800
Jul 28, 2026
2.0700
2.0700
2.0200
2.0300
1.9437
715,400
Jul 27, 2026
2.0800
2.0900
2.0600
2.0800
1.9916
169,000
Jul 24, 2026
2.1000
2.1000
2.0700
2.0800
1.9916
277,100
Jul 23, 2026
2.1000
2.1000
2.0800
2.1000
2.0107
223,000
Jul 22, 2026
2.1000
2.1100
2.0800
2.1100
2.0203
469,700
Jul 21, 2026
2.0800
2.1000
2.0800
2.0900
2.0012
189,500
Jul 20, 2026
2.0800
2.0900
2.0600
2.0700
1.9820
269,200
Jul 17, 2026
2.1300
2.1300
2.0800
2.0800
1.9916
424,100
Jul 16, 2026
2.1300
2.1300
2.0900
2.1300
2.0395
273,600
Jul 15, 2026
2.0900
2.1400
2.0800
2.1300
2.0395
585,300
Jul 14, 2026
2.0600
2.1000
2.0300
2.0900
2.0012
533,400
Jul 13, 2026
2.1400
2.1400
2.0600
2.0600
1.9724
719,300
Jul 10, 2026
2.0600
2.1700
2.0600
2.1000
2.0107
2,794,300
Jul 9, 2026
2.0400
2.0600
2.0300
2.0500
1.9629
263,700
Jul 8, 2026
2.0500
2.0600
2.0300
2.0300
1.9437
334,000
Jul 7, 2026
2.0700
2.0800
2.0500
2.0700
1.9820
196,900
Jul 6, 2026
2.1100
2.1100
2.0700
2.0700
1.9820
345,100
Jul 3, 2026
2.0100
2.1000
2.0100
2.0900
2.0012
1,345,300
Jul 2, 2026
2.0100
2.0400
2.0100
2.0400
1.9533
132,900
Jul 1, 2026
2.0500
2.0700
2.0100
2.0100
1.9246
294,100
Jun 30, 2026
2.0000
2.0600
2.0000
2.0500
1.9629
460,100
Jun 29, 2026
1.9900
2.0200
1.9700
2.0100
1.9246
324,700
Jun 26, 2026
2.0300
2.0300
1.9800
2.0000
1.9150
737,100
Jun 25, 2026
2.0000
2.0600
2.0000
2.0300
1.9437
561,900
Jun 24, 2026
2.0100
2.0200
1.9900
2.0000
1.9150
303,800
Jun 23, 2026
2.0100
2.0200
1.9800
1.9900
1.9054
647,300
Jun 22, 2026
2.0300
2.0300
2.0000
2.0200
1.9341
548,400
Jun 19, 2026
2.0400
2.0700
2.0200
2.0300
1.9437
748,200
Jun 18, 2026
2.0600
2.0600
2.0300
2.0400
1.9533
451,700
Jun 17, 2026
2.0900
2.1200
2.0500
2.0600
1.9724
2,054,600
Jun 16, 2026
2.0700
2.0800
2.0500
2.0500
1.9629
499,800
Jun 15, 2026
2.0200
2.0900
2.0200
2.0700
1.9820
430,900
Jun 12, 2026
2.0100
2.0300
2.0000
2.0200
1.9341
732,600
Jun 11, 2026
2.0000
2.0100
1.9600
2.0000
1.9150
398,700
Jun 10, 2026
1.9800
2.0100
1.9600
2.0000
1.9150
627,500
Jun 9, 2026
1.9700
2.0000
1.9500
1.9800
1.8958
747,100
Jun 8, 2026
1.9900
1.9900
1.9500
1.9700
1.8863
757,300
Jun 5, 2026
2.0300
2.0400
1.9800
2.0200
1.9341
1,222,700
Jun 4, 2026
2.1000
2.1200
2.0100
2.0300
1.9437
1,843,300
Jun 3, 2026
2.1200
2.1500
2.1000
2.1000
2.0107
674,800
Jun 2, 2026
2.2100
2.2300
2.1200
2.1200
2.0299
1,297,100
May 29, 2026
2.1800
2.2600
2.1800
2.1900
2.0969
1,124,900
May 28, 2026
2.2500
2.3000
2.1600
2.1800
2.0874
1,467,700
May 26, 2026
2.5700
2.5700
2.2300
2.2300
2.1352
4,371,900
May 25, 2026
2.4300
2.6400
2.4300
2.5700
2.4608
1,967,200
May 22, 2026
2.3800
2.4400
2.3600
2.4200
2.3172
547,600
May 21, 2026
2.3500
2.4000
2.3000
2.3800
2.2789
365,500
May 20, 2026
2.3400
2.3600
2.3100
2.3500
2.2501
412,200
May 19, 2026
2.3900
2.4100
2.3400
2.3700
2.2693
625,800
May 18, 2026
2.4200
2.4800
2.3700
2.4100
2.3076
603,700
May 15, 2026
2.5400
2.5600
2.3900
2.4200
2.3172
1,390,900
May 14, 2026
2.5000
2.5800
2.4900
2.5400
2.4320
656,100
May 13, 2026
2.5100
2.5400
2.4800
2.5100
2.4033
516,400
May 12, 2026
2.5000
2.5300
2.4500
2.5100
2.4033
328,600
May 11, 2026
2.5700
2.5700
2.4700
2.5000
2.3937
773,900
May 8, 2026
2.5000
2.6000
2.4700
2.5700
2.4608
1,727,900
May 7, 2026
2.4400
2.5000
2.4100
2.4900
2.3842
929,800
May 6, 2026
2.4300
2.4400
2.3900
2.4400
2.3363
431,500
May 5, 2026
2.4400
2.4400
2.3800
2.4300
2.3267
384,700
May 4, 2026
2.4200
2.4700
2.3900
2.3900
2.2884
559,200
Apr 30, 2026
2.4400
2.4400
2.3300
2.3900
2.2884
952,500
Apr 29, 2026
2.3600
2.5000
2.3500
2.4400
2.3363
2,270,000
Apr 28, 2026
2.2300
2.3700
2.2300
2.3600
2.2597
1,929,900
Apr 27, 2026
2.2700
2.3700
2.2200
2.2300
2.1352
1,299,800
Apr 24, 2026
2.2400
2.2400
2.1700
2.1800
2.0874
256,500
Apr 23, 2026
2.2700
2.2800
2.1800
2.2300
2.1352
743,900
Apr 22, 2026
2.2000
2.3000
2.2000
2.2700
2.1735
982,100
Apr 21, 2026
2.1100
2.2300
2.1100
2.2000
2.1065
988,800
Apr 20, 2026
2.1500
2.1700
2.1000
2.1100
2.0203
384,300
Apr 17, 2026
2.0700
2.1500
2.0700
2.1500
2.0586
873,600
Apr 16, 2026
2.0800
2.0900
2.0400
2.0900
2.0012
462,500
Apr 15, 2026
2.0500
2.1100
2.0500
2.0700
1.9820
778,400
Apr 14, 2026
2.0200
2.0700
2.0200
2.0500
1.9629
394,500
Apr 13, 2026
2.0300
2.0800
2.0100
2.0200
1.9341
739,600
Apr 10, 2026
1.9700
2.0500
1.9700
2.0300
1.9437
1,340,200
Apr 9, 2026
1.9600
1.9800
1.9300
1.9700
1.8863
536,300
Apr 8, 2026
1.9400
1.9900
1.9300
1.9600
1.8767
901,400
Apr 7, 2026
1.8700
1.9400
1.8700
1.9400
1.8576
633,100
Apr 6, 2026
1.8300
1.9100
1.8300
1.8900
1.8097
448,300
Apr 2, 2026
1.9400
1.9400
1.8300
1.8300
1.7522
732,800
Apr 1, 2026
1.9200
1.9700
1.9100
1.9400
1.8576
542,300
Mar 31, 2026
1.8700
1.9200
1.8600
1.8600
1.7809
533,800
Mar 30, 2026
1.8200
1.9200
1.8200
1.8700
1.7905
670,600
Mar 27, 2026
1.8900
1.9200
1.8800
1.8800
1.8001
262,100
Mar 26, 2026
1.9500
1.9900
1.8700
1.9000
1.8192
1,321,400
Mar 25, 2026
1.8000
1.9400
1.7900
1.9200
1.8384
1,602,500
Mar 24, 2026
1.7600
1.8200
1.7600
1.7800
1.7043
926,100
Mar 23, 2026
1.7800
1.7800
1.7000
1.7400
1.6660
1,670,400
Mar 20, 2026
1.7900
1.8100
1.7800
1.7900
1.7139
505,300
Mar 19, 2026
1.8600
1.8600
1.7800
1.7900
1.7139
972,100
Mar 18, 2026
1.8600
1.9100
1.8600
1.8700
1.7905
1,107,600
Mar 17, 2026
1.8200
1.8800
1.8200
1.8400
1.7618
442,200
Mar 16, 2026
1.8400
1.8500
1.8000
1.8100
1.7331
743,400
Mar 13, 2026
1.8800
1.8900
1.8400
1.8500
1.7714
935,800
Mar 12, 2026
1.9200
1.9200
1.8500
1.8800
1.8001
898,400
Mar 11, 2026
1.9400
1.9500
1.9000
1.9200
1.8384
804,400
Mar 10, 2026
1.9500
1.9800
1.9200
1.9300
1.8480
1,096,200
Mar 9, 2026
2.0000
2.0100
1.8900
1.9200
1.8384
1,010,300
Mar 6, 2026
2.0800
2.0800
2.0000
2.0200
1.9341
1,155,500
Mar 5, 2026
2.0600
2.1300
2.0600
2.1000
2.0107
872,300
Mar 4, 2026
2.1500
2.1500
2.0200
2.0400
1.9533
1,669,100
Mar 3, 2026
2.1700
2.2000
2.1400
2.1600
2.0682
1,015,500
Mar 2, 2026
2.1100
2.2200
2.1000
2.1700
2.0778
995,000
Feb 27, 2026
2.1900
2.2100
2.1500
2.2000
2.1065
680,200
Feb 26, 2026
2.2000
2.2100
2.1500
2.1900
2.0969
577,100
Feb 25, 2026
2.2600
2.2600
2.1800
2.2100
2.1161
941,700
Feb 24, 2026
2.2600
2.2700
2.2200
2.2500
2.1544
797,000
Feb 23, 2026
2.2500
2.2800
2.2300
2.2500
2.1544
618,900
Feb 20, 2026
2.2800
2.2800
2.2300
2.2500
2.1544
823,900
Feb 19, 2026
2.2500
2.2800
2.2200
2.2800
2.1831
901,100
Feb 16, 2026
2.2800
2.2800
2.2200
2.2500
2.1544
274,300
Feb 13, 2026
2.2400
2.2900
2.2000
2.2600
2.1639
1,528,400
Feb 12, 2026
2.1900
2.2600
2.1700
2.2300
2.1352
1,286,200
Feb 11, 2026
2.2400
2.2800
2.1300
2.1900
2.0969
1,984,600
Feb 10, 2026
2.1900
2.2200
2.0900
2.2000
2.1065
1,889,500
Feb 9, 2026
2.0700
2.2000
2.0700
2.1800
2.0874
2,102,800
Feb 6, 2026
2.0000
2.0900
1.9700
2.0700
1.9820
1,464,500
Feb 5, 2026
2.0200
2.0300
2.0000
2.0100
1.9246
419,000
Feb 4, 2026
2.0400
2.0400
2.0000
2.0200
1.9341
1,055,000
Feb 3, 2026
1.9600
2.0600
1.9400
2.0600
1.9724
1,906,700
Feb 2, 2026
1.9400
1.9700
1.8900
1.9400
1.8576
811,200
Jan 30, 2026
1.9600
1.9900
1.9300
1.9500
1.8671
697,500
Jan 29, 2026
1.9400
2.0100
1.9400
1.9600
1.8767
1,234,400
Jan 28, 2026
1.9300
1.9700
1.9100
1.9400
1.8576
911,500
Jan 27, 2026
1.9200
1.9500
1.9100
1.9300
1.8480
1,332,200
Jan 26, 2026
1.8500
1.9200
1.8500
1.9100
1.8288
1,272,300
Jan 23, 2026
1.8700
1.9000
1.8500
1.8500
1.7714
826,900
Jan 22, 2026
1.8400
1.8900
1.8300
1.8600
1.7809
959,500
Jan 21, 2026
1.7700
1.8400
1.7500
1.8400
1.7618
961,100
Jan 20, 2026
1.8200
1.8200
1.7800
1.7800
1.7043
831,800
Jan 19, 2026
1.8200
1.8300
1.8000
1.8200
1.7427
338,300
Jan 16, 2026
1.8800
1.8900
1.7900
1.8300
1.7522
1,576,300
Jan 15, 2026
1.8700
1.9000
1.8600
1.8800
1.8001
445,200
Jan 14, 2026
1.8600
1.8900
1.8500
1.8700
1.7905
728,700
Jan 13, 2026
1.8200
1.8600
1.8100
1.8600
1.7809
839,400
Jan 12, 2026
1.7900
1.8300
1.7900
1.8200
1.7427
761,800
Jan 9, 2026
1.7900
1.8000
1.7700
1.7900
1.7139
535,300
Jan 8, 2026
1.7600
1.8000
1.7500
1.7900
1.7139
884,500
Jan 7, 2026
1.7400
1.7600
1.7400
1.7600
1.6852
145,200
Jan 6, 2026
1.7500
1.7600
1.7300
1.7400
1.6660
308,400
Jan 5, 2026
1.7600
1.7700
1.7400
1.7400
1.6660
264,000
Jan 2, 2026
1.7500
1.7800
1.7300
1.7600
1.6852
363,900
Dec 31, 2025
1.7600
1.7700
1.7400
1.7400
1.6660
44,900
Dec 30, 2025
1.7400
1.7700
1.7300
1.7600
1.6852
386,600
Dec 29, 2025
1.7700
1.7700
1.7400
1.7500
1.6756
220,500
Dec 26, 2025
1.7600
1.7800
1.7500
1.7600
1.6852
236,100
Dec 24, 2025
1.7700
1.7700
1.7500
1.7700
1.6948
84,300
Dec 23, 2025
1.7400
1.7800
1.7400
1.7600
1.6852
361,600
Dec 22, 2025
1.7700
1.7700
1.7400
1.7400
1.6660
172,900
Dec 19, 2025
1.7300
1.7700
1.7200
1.7700
1.6948
714,600
Dec 18, 2025
1.7100
1.7300
1.7000
1.7300
1.6565
138,900
Dec 17, 2025
1.6900
1.7200
1.6700
1.7200
1.6469
312,100
Dec 16, 2025
1.7300
1.7300
1.6800
1.6900
1.6182
388,100
Dec 15, 2025
1.7400
1.7400
1.7100
1.7100
1.6373
130,300
Dec 12, 2025
1.7100
1.7300
1.7000
1.7300
1.6565
259,800
Dec 11, 2025
1.7200
1.7600
1.7100
1.7300
1.6565
125,200
Dec 10, 2025
1.7600
1.7600
1.7200
1.7300
1.6565
171,700
Dec 9, 2025
1.7600
1.7600
1.7400
1.7500
1.6756
74,700
Dec 8, 2025
1.7700
1.8100
1.7500
1.7500
1.6756
662,700
Dec 5, 2025
1.7300
1.7800
1.7300
1.7700
1.6948
883,500
Dec 4, 2025
1.7000
1.7300
1.7000
1.7300
1.6565
519,400
Dec 3, 2025
1.7000
1.7100
1.6800
1.7100
1.6373
235,000
Dec 2, 2025
1.6800
1.7100
1.6600
1.7000
1.6278
627,700
Dec 1, 2025
1.6500
1.7000
1.6500
1.6800
1.6086
389,000
Nov 28, 2025
1.6400
1.6700
1.6400
1.6500
1.5799
169,000
Nov 27, 2025
1.6300
1.6500
1.6300
1.6400
1.5703
154,100
Nov 26, 2025
1.6500
1.6600
1.6200
1.6300
1.5607
341,100
Nov 25, 2025
1.6500
1.6700
1.6300
1.6500
1.5799
310,700
Nov 24, 2025
1.6600
1.6600
1.6300
1.6500
1.5799
213,800
Nov 21, 2025
1.6700
1.6700
1.6200
1.6400
1.5703
549,300
Nov 20, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
1.6900
1.7000
1.6800
1.6800
1.6086
325,300
Nov 19, 2025
1.6800
1.7100
1.6700
1.7100
1.6230
448,900
Nov 18, 2025
1.7200
1.7300
1.6700
1.6800
1.5945
776,500
Nov 17, 2025
1.7100
1.7400
1.7100
1.7200
1.6325
207,600
Nov 14, 2025
1.7300
1.7400
1.7100
1.7100
1.6230
628,700
Nov 13, 2025
1.7500
1.7500
1.7300
1.7500
1.6609
284,700
Nov 12, 2025
1.7400
1.7500
1.7200
1.7400
1.6514
435,600
Nov 11, 2025
1.7800
1.7900
1.7200
1.7500
1.6609
973,500
Nov 10, 2025
1.7800
1.7900
1.7500
1.7700
1.6799
795,400
Nov 7, 2025
1.7700
1.7900
1.7500
1.7600
1.6704
342,300
Nov 6, 2025
1.7600
1.8000
1.7600
1.8000
1.7084
513,800
Nov 5, 2025
1.7700
1.7900
1.7000
1.7700
1.6799
1,007,400
Nov 4, 2025
1.8300
1.8300
1.7800
1.7800
1.6894
686,300
Nov 3, 2025
1.8000
1.8600
1.8000
1.8200
1.7274
1,661,000
