SES - Delayed Quote
SGD
Bukit Sembawang Estates Limited (B61.SI)
4.3400
-0.0600
(-1.36%)
At close: 5:04:42 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 5, 2026
4.4000
4.4500
4.3900
4.4000
4.4000
58,800
Nov 4, 2026
4.3800
4.4300
4.3700
4.3900
4.3900
50,400
Nov 3, 2026
4.3800
4.4000
4.3600
4.3900
4.3900
55,700
Nov 2, 2026
4.3800
4.4000
4.3500
4.3800
4.3800
56,400
Oct 30, 2026
4.4300
4.4400
4.3800
4.4000
4.4000
45,000
Oct 29, 2026
4.4100
4.4500
4.4000
4.4400
4.4400
67,000
Oct 28, 2026
4.4200
4.4200
4.3700
4.4000
4.4000
40,000
Oct 27, 2026
4.4000
4.4100
4.3600
4.3800
4.3800
23,900
Oct 26, 2026
4.4300
4.4300
4.3800
4.4000
4.4000
23,600
Oct 23, 2026
4.3700
4.4000
4.3300
4.3900
4.3900
44,800
Oct 22, 2026
4.3600
4.3700
4.3400
4.3600
4.3600
26,500
Oct 21, 2026
4.3400
4.3900
4.3400
4.3600
4.3600
41,300
Oct 20, 2026
4.3900
4.3900
4.3200
4.3400
4.3400
79,600
Oct 19, 2026
4.4200
4.4400
4.3800
4.3800
4.3800
79,900
Oct 16, 2026
4.3900
4.4200
4.3600
4.3800
4.3800
50,500
Oct 15, 2026
4.3600
4.4900
4.3300
4.3700
4.3700
558,300
Oct 14, 2026
4.4000
4.4200
4.3500
4.3500
4.3500
135,300
Oct 13, 2026
4.3900
4.4100
4.3600
4.4100
4.4100
56,800
Oct 12, 2026
4.3900
4.4100
4.3600
4.4000
4.4000
93,700
Oct 9, 2026
4.3600
4.4000
4.3400
4.3900
4.3900
91,500
Oct 8, 2026
4.4000
4.4000
4.3200
4.3500
4.3500
152,100
Oct 7, 2026
4.3800
4.4100
4.3700
4.3900
4.3900
73,100
Oct 6, 2026
4.3700
4.3700
4.3500
4.3700
4.3700
37,900
Oct 5, 2026
4.3000
4.3600
4.3000
4.3600
4.3600
54,800
Oct 2, 2026
4.3500
4.3500
4.3100
4.3200
4.3200
42,200
Oct 1, 2026
4.3200
4.3600
4.3200
4.3400
4.3400
18,200
Sep 30, 2026
4.3500
4.3500
4.3200
4.3300
4.3300
30,400
Sep 29, 2026
4.3800
4.3800
4.3400
4.3400
4.3400
68,900
Sep 28, 2026
4.4100
4.4200
4.3800
4.3800
4.3800
34,300
Sep 25, 2026
4.3800
4.4100
4.3800
4.3800
4.3800
23,300
Sep 24, 2026
4.4200
4.4300
4.3700
4.4000
4.4000
31,400
Sep 23, 2026
4.3900
4.4400
4.3900
4.4300
4.4300
35,800
Sep 22, 2026
4.3800
4.4000
4.3800
4.3900
4.3900
23,900
Sep 21, 2026
4.3800
4.4100
4.3800
4.3900
4.3900
53,000
Sep 18, 2026
4.3700
4.3800
4.3600
4.3800
4.3800
54,700
Sep 17, 2026
4.3700
4.3900
4.3600
4.3900
4.3900
32,300
Sep 16, 2026
4.3600
4.3900
4.3500
4.3700
4.3700
54,600
Sep 15, 2026
4.3800
4.3800
4.3500
4.3500
4.3500
98,000
Sep 14, 2026
4.3800
4.4000
4.3600
4.3800
4.3800
9,800
Sep 11, 2026
4.3800
4.4000
4.3600
4.3700
4.3700
28,800
Sep 10, 2026
4.4000
4.4100
4.3800
4.4000
4.4000
27,000
Sep 9, 2026
4.4100
4.4100
4.3900
4.4000
4.4000
36,200
Sep 8, 2026
4.4100
4.4400
4.4000
4.4100
4.4100
26,100
Sep 7, 2026
4.4000
4.4500
4.4000
4.4200
4.4200
56,500
Sep 4, 2026
4.3700
4.4000
4.3600
4.4000
4.4000
60,300
Sep 3, 2026
4.3600
4.3700
4.3300
4.3400
4.3400
14,700
Sep 2, 2026
4.3000
4.3600
4.3000
4.3600
4.3600
86,100
Sep 1, 2026
4.3200
4.3600
4.2900
4.3600
4.3600
116,000
Aug 31, 2026
4.3500
4.3600
4.3200
4.3300
4.3300
107,200
Aug 28, 2026
4.3000
4.3400
4.2800
4.3300
4.3300
122,200
Aug 27, 2026
4.3400
4.3400
4.3000
4.3000
4.3000
152,600
Aug 26, 2026
4.3400
4.3900
4.3200
4.3300
4.3300
118,600
Aug 25, 2026
4.3400
4.3700
4.3100
4.3500
4.3500
182,700
Aug 24, 2026
4.3700
4.3900
4.3200
4.3500
4.3500
239,000
Aug 21, 2026
4.4100
4.4300
4.3700
4.3700
4.3700
150,100
Aug 20, 2026
4.4500
4.4600
4.4100
4.4100
4.4100
114,500
Aug 19, 2026
4.4600
4.4700
4.4400
4.4400
4.4400
132,800
Aug 18, 2026
4.4800
4.4900
4.4600
4.4600
4.4600
100,800
Aug 17, 2026
4.5300
4.5300
4.4600
4.4900
4.4900
124,300
Aug 14, 2026
4.4900
4.5300
4.4700
4.5000
4.5000
153,900
Aug 13, 2026
4.5300
4.5700
4.4900
4.4900
4.4900
196,200
Aug 12, 2026
4.5400
4.5600
4.5100
4.5300
4.5300
102,800
Aug 11, 2026
4.5400
4.5600
4.4900
4.5300
4.5300
201,700
Aug 7, 2026
4.5500
4.5500
4.5200
4.5400
4.5400
126,300
Aug 6, 2026
4.6100
4.6100
4.5500
4.5500
4.5500
146,900
Aug 5, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
4.6700
4.6700
4.6300
4.6400
4.6400
130,100
Aug 4, 2026
4.9000
4.9000
4.8700
4.8900
4.6700
263,500
Aug 3, 2026
4.9300
4.9300
4.8800
4.9000
4.6796
162,300
Jul 31, 2026
4.9000
4.9400
4.9000
4.9300
4.7082
177,300
Jul 30, 2026
4.8900
4.9200
4.8800
4.8900
4.6700
59,700
Jul 29, 2026
4.8700
4.8900
4.8500
4.8900
4.6700
80,800
Jul 28, 2026
4.8600
4.8800
4.8400
4.8600
4.6413
92,000
Jul 27, 2026
4.8500
4.8700
4.8400
4.8500
4.6318
92,300
Jul 24, 2026
4.8500
4.8500
4.8400
4.8400
4.6222
117,900
Jul 23, 2026
4.8700
4.8800
4.8600
4.8700
4.6509
34,100
Jul 22, 2026
4.8700
4.9000
4.8500
4.8900
4.6700
65,400
Jul 21, 2026
4.8600
4.9000
4.8500
4.8700
4.6509
74,600
Jul 20, 2026
4.8600
4.8700
4.8500
4.8500
4.6318
37,800
Jul 17, 2026
4.9100
4.9100
4.8400
4.8500
4.6318
99,300
Jul 16, 2026
4.9400
4.9400
4.9000
4.9100
4.6891
46,700
Jul 15, 2026
4.9500
4.9500
4.9100
4.9400
4.7178
49,000
Jul 14, 2026
4.9800
4.9800
4.8600
4.9400
4.7178
257,000
Jul 13, 2026
5.0200
5.0600
4.9900
4.9900
4.7655
190,800
Jul 10, 2026
4.8900
5.1000
4.8600
5.0000
4.7751
396,700
Jul 9, 2026
4.7700
4.8700
4.7600
4.8700
4.6509
176,200
Jul 8, 2026
4.7100
4.7300
4.7100
4.7200
4.5076
40,000
Jul 7, 2026
4.7400
4.7400
4.7100
4.7100
4.4981
36,900
Jul 6, 2026
4.7500
4.7600
4.7000
4.7400
4.5267
92,700
Jul 3, 2026
4.7300
4.7400
4.7000
4.7000
4.4885
234,600
Jul 2, 2026
4.7400
4.7400
4.7200
4.7400
4.5267
38,400
Jul 1, 2026
4.7200
4.7300
4.7100
4.7300
4.5172
34,200
Jun 30, 2026
4.7300
4.7400
4.7100
4.7200
4.5076
52,000
Jun 29, 2026
4.7300
4.7600
4.7300
4.7400
4.5267
35,800
Jun 26, 2026
4.7400
4.7400
4.7000
4.7200
4.5076
88,000
Jun 25, 2026
4.7600
4.7700
4.7200
4.7400
4.5267
49,300
Jun 24, 2026
4.7500
4.7600
4.7400
4.7500
4.5363
36,000
Jun 23, 2026
4.7400
4.7600
4.7300
4.7400
4.5267
98,900
Jun 22, 2026
4.7600
4.7600
4.7300
4.7400
4.5267
81,800
Jun 19, 2026
4.7400
4.7600
4.7300
4.7600
4.5458
45,900
Jun 18, 2026
4.7600
4.7600
4.7300
4.7400
4.5267
68,400
Jun 17, 2026
4.7500
4.7700
4.7500
4.7600
4.5458
54,500
Jun 16, 2026
4.7600
4.8000
4.7400
4.7600
4.5458
97,600
Jun 15, 2026
4.7900
4.7900
4.7300
4.7600
4.5458
51,600
Jun 12, 2026
4.7400
4.7400
4.7200
4.7300
4.5172
60,100
Jun 11, 2026
4.7000
4.7400
4.6900
4.7200
4.5076
51,700
Jun 10, 2026
4.7500
4.7500
4.7000
4.7000
4.4885
39,200
Jun 9, 2026
4.7100
4.7400
4.7100
4.7300
4.5172
39,500
Jun 8, 2026
4.7800
4.7900
4.7000
4.7100
4.4981
136,100
Jun 5, 2026
4.8000
4.8400
4.8000
4.8100
4.5936
46,900
Jun 4, 2026
4.8200
4.8300
4.7900
4.8300
4.6127
43,400
Jun 3, 2026
4.8600
4.8900
4.8100
4.8200
4.6031
51,800
Jun 2, 2026
4.8300
4.8700
4.8200
4.8600
4.6413
106,800
May 29, 2026
4.8600
4.8600
4.8100
4.8200
4.6031
85,200
May 28, 2026
4.8900
4.8900
4.8000
4.8300
4.6127
127,000
May 26, 2026
4.8700
4.8800
4.8100
4.8500
4.6318
101,000
May 25, 2026
4.9100
4.9500
4.8500
4.8600
4.6413
133,600
May 22, 2026
4.9500
4.9700
4.8500
4.9000
4.6796
406,000
May 21, 2026
4.8700
4.8900
4.8200
4.8300
4.6127
36,800
May 20, 2026
4.8200
4.8800
4.8100
4.8600
4.6413
40,700
May 19, 2026
4.7800
4.9000
4.7600
4.8300
4.6127
82,800
May 18, 2026
4.7900
4.7900
4.7500
4.7700
4.5554
33,000
May 15, 2026
4.8400
4.8400
4.7700
4.8000
4.5840
124,100
May 14, 2026
4.8300
4.8400
4.7900
4.8400
4.6222
75,700
May 13, 2026
4.8600
4.9000
4.8400
4.8500
4.6318
112,100
May 12, 2026
4.8100
4.8500
4.8100
4.8300
4.6127
13,500
May 11, 2026
4.8400
4.8700
4.8000
4.8100
4.5936
88,900
May 8, 2026
4.8700
4.8700
4.7900
4.8400
4.6222
60,800
May 7, 2026
4.8400
4.8900
4.8100
4.8800
4.6604
47,300
May 6, 2026
4.8100
4.9100
4.8100
4.8400
4.6222
84,000
May 5, 2026
4.8400
4.8500
4.7900
4.8000
4.5840
53,800
May 4, 2026
4.7200
4.9200
4.7200
4.8300
4.6127
355,800
Apr 30, 2026
4.7100
4.7400
4.7100
4.7200
4.5076
25,600
Apr 29, 2026
4.7300
4.7500
4.7100
4.7400
4.5267
29,400
Apr 28, 2026
4.7700
4.7900
4.7400
4.7800
4.5649
46,100
Apr 27, 2026
4.7500
4.7500
4.7000
4.7200
4.5076
35,200
Apr 24, 2026
4.7800
4.8000
4.7400
4.7700
4.5554
50,600
Apr 23, 2026
4.8200
4.8300
4.7700
4.8000
4.5840
66,500
Apr 22, 2026
4.8200
4.8500
4.7900
4.8400
4.6222
130,800
Apr 21, 2026
4.7900
4.8300
4.7700
4.8000
4.5840
94,200
Apr 20, 2026
4.7600
4.8000
4.6400
4.7800
4.5649
56,000
Apr 17, 2026
4.8300
4.8300
4.7500
4.8000
4.5840
52,000
Apr 16, 2026
4.7800
4.8300
4.7300
4.8300
4.6127
133,900
Apr 15, 2026
4.7500
4.7800
4.7300
4.7800
4.5649
81,500
Apr 14, 2026
4.7100
4.7600
4.7100
4.7400
4.5267
37,600
Apr 13, 2026
4.7100
4.7200
4.6900
4.7000
4.4885
17,300
Apr 10, 2026
4.7100
4.7700
4.7000
4.7500
4.5363
116,600
Apr 9, 2026
4.7400
4.7500
4.6700
4.6800
4.4694
56,600
Apr 8, 2026
4.6300
4.7500
4.6300
4.7400
4.5267
145,400
Apr 7, 2026
4.6200
4.6200
4.5900
4.6000
4.3930
32,300
Apr 6, 2026
4.6000
4.6100
4.5600
4.5900
4.3835
25,300
Apr 2, 2026
4.6300
4.6400
4.5700
4.6000
4.3930
47,600
Apr 1, 2026
4.5800
4.6500
4.5800
4.6300
4.4217
116,200
Mar 31, 2026
4.5600
4.5800
4.5100
4.5500
4.3453
242,200
Mar 30, 2026
4.5900
4.6000
4.5600
4.5800
4.3739
62,400
Mar 27, 2026
4.5700
4.6600
4.5700
4.6100
4.4026
101,300
Mar 26, 2026
4.6400
4.6400
4.5600
4.5600
4.3548
58,000
Mar 25, 2026
4.5600
4.6100
4.5500
4.6000
4.3930
61,000
Mar 24, 2026
4.5300
4.6400
4.5100
4.5500
4.3453
89,400
Mar 23, 2026
4.5800
4.5800
4.4600
4.4900
4.2880
290,500
Mar 20, 2026
4.6000
4.6200
4.5800
4.5800
4.3739
48,000
Mar 19, 2026
4.6100
4.6400
4.5800
4.6300
4.4217
136,900
Mar 18, 2026
4.6000
4.7000
4.5800
4.6800
4.4694
104,400
Mar 17, 2026
4.6100
4.6500
4.5800
4.6000
4.3930
57,100
Mar 16, 2026
4.6000
4.6100
4.5300
4.6000
4.3930
99,300
Mar 13, 2026
4.6100
4.6500
4.6100
4.6100
4.4026
82,000
Mar 12, 2026
4.6700
4.6800
4.6000
4.6400
4.4312
144,000
Mar 11, 2026
4.7200
4.7200
4.6400
4.6700
4.4599
70,400
Mar 10, 2026
4.6700
4.7000
4.6500
4.6900
4.4790
126,900
Mar 9, 2026
4.6300
4.6300
4.5300
4.5900
4.3835
259,600
Mar 6, 2026
4.6500
4.7400
4.6000
4.7100
4.4981
212,300
Mar 5, 2026
4.6500
4.6900
4.6200
4.6500
4.4408
134,900
Mar 4, 2026
4.7800
4.7800
4.6000
4.6100
4.4026
350,500
Mar 3, 2026
4.8900
4.9000
4.7800
4.7900
4.5745
233,100
Mar 2, 2026
4.8200
4.9100
4.7900
4.8700
4.6509
458,300
Feb 27, 2026
4.9400
5.0000
4.9400
4.9700
4.7464
51,700
Feb 26, 2026
5.0200
5.0400
4.9400
4.9400
4.7178
205,100
Feb 25, 2026
5.0400
5.0800
5.0000
5.0400
4.8133
108,100
Feb 24, 2026
5.0300
5.0500
5.0100
5.0200
4.7942
43,800
Feb 23, 2026
5.0300
5.0600
5.0200
5.0500
4.8228
159,300
Feb 20, 2026
5.1000
5.1000
5.0100
5.0600
4.8324
156,200
Feb 19, 2026
5.0000
5.1200
5.0000
5.1100
4.8801
266,300
Feb 16, 2026
4.9700
5.0000
4.9500
4.9700
4.7464
101,300
Feb 13, 2026
5.0600
5.0800
4.9700
4.9700
4.7464
351,700
Feb 12, 2026
5.0500
5.1000
5.0400
5.0700
4.8419
205,600
Feb 11, 2026
5.0800
5.0800
5.0300
5.0500
4.8228
262,800
Feb 10, 2026
5.1000
5.1300
5.0800
5.0800
4.8515
428,400
Feb 9, 2026
5.0700
5.0900
5.0700
5.0800
4.8515
177,400
Feb 6, 2026
5.1100
5.1100
5.0200
5.0400
4.8133
213,800
Feb 5, 2026
5.0500
5.1300
5.0300
5.1100
4.8801
133,500
Feb 4, 2026
5.0600
5.1200
5.0400
5.0700
4.8419
241,300
Feb 3, 2026
5.0800
5.1100
5.0600
5.0800
4.8515
106,800
Feb 2, 2026
5.1200
5.1300
5.0000
5.0500
4.8228
311,700
Jan 30, 2026
5.1900
5.1900
5.1200
5.1200
4.8897
156,700
Jan 29, 2026
5.2000
5.2100
5.1300
5.1900
4.9565
184,900
Jan 28, 2026
5.2100
5.2200
5.1800
5.2000
4.9661
140,700
Jan 27, 2026
5.1700
5.2500
5.1700
5.2400
5.0043
421,900
Jan 26, 2026
5.1600
5.2000
5.1500
5.1700
4.9374
301,500
Jan 23, 2026
5.1200
5.1800
5.1200
5.1300
4.8992
200,000
Jan 22, 2026
5.1400
5.1400
5.0900
5.1100
4.8801
134,600
Jan 21, 2026
5.0600
5.1400
5.0600
5.1200
4.8897
259,500
Jan 20, 2026
5.1600
5.1600
5.0800
5.1000
4.8706
188,100
Jan 19, 2026
5.1900
5.1900
5.1200
5.1400
4.9088
260,100
Jan 16, 2026
5.1300
5.2400
5.1200
5.1900
4.9565
1,048,200
Jan 15, 2026
4.9500
5.1200
4.9500
5.1100
4.8801
943,300
Jan 14, 2026
4.8500
4.8800
4.8300
4.8700
4.6509
229,100
Jan 13, 2026
4.8300
4.8800
4.8300
4.8500
4.6318
181,600
Jan 12, 2026
4.8200
4.8300
4.8100
4.8300
4.6127
48,300
Jan 9, 2026
4.8400
4.8500
4.8200
4.8300
4.6127
44,300
Jan 8, 2026
4.8300
4.8400
4.8100
4.8400
4.6222
61,900
Jan 7, 2026
4.8000
4.8500
4.8000
4.8400
4.6222
136,400
Jan 6, 2026
4.8100
4.8300
4.8000
4.8000
4.5840
110,300
Jan 5, 2026
4.7800
4.8700
4.7800
4.8100
4.5936
260,600
Jan 2, 2026
4.7800
4.7800
4.7600
4.7800
4.5649
62,100
Dec 31, 2025
4.7700
4.7800
4.7700
4.7800
4.5649
14,100
Dec 30, 2025
4.7900
4.7900
4.7600
4.7700
4.5554
54,800
Dec 29, 2025
4.7800
4.8000
4.7600
4.7700
4.5554
85,200
Dec 26, 2025
4.7800
4.8200
4.7800
4.7800
4.5649
90,900
Dec 24, 2025
4.7900
4.7900
4.7900
4.7900
4.5745
-
Dec 23, 2025
4.8300
4.8300
4.7800
4.7900
4.5745
63,300
Dec 22, 2025
4.8200
4.8500
4.7900
4.8000
4.5840
147,100
Dec 19, 2025
4.7500
4.8500
4.7500
4.8000
4.5840
257,000
Dec 18, 2025
4.7700
4.7900
4.7400
4.7500
4.5363
57,600
Dec 17, 2025
4.7300
4.7400
4.7200
4.7400
4.5267
42,700
Dec 16, 2025
4.7800
4.7800
4.7300
4.7500
4.5363
69,900
Dec 15, 2025
4.7600
4.8100
4.7500
4.7700
4.5554
136,100
Dec 12, 2025
4.7200
4.7800
4.7100
4.7400
4.5267
244,600
Dec 11, 2025
4.7900
4.7900
4.6900
4.6900
4.4790
155,600
Dec 10, 2025
4.8500
4.8500
4.7400
4.7600
4.5458
243,300
Dec 9, 2025
4.8300
4.9300
4.8100
4.8400
4.6222
447,300
Dec 8, 2025
4.6600
4.8300
4.6500
4.8300
4.6127
542,500
Dec 5, 2025
4.6500
4.6600
4.6000
4.6600
4.4503
89,600
Dec 4, 2025
4.6500
4.6700
4.6300
4.6500
4.4408
361,100
Dec 3, 2025
4.4500
4.6700
4.4500
4.6300
4.4217
1,049,600
Dec 2, 2025
4.3500
4.4200
4.3300
4.4100
4.2116
412,800
Dec 1, 2025
4.2400
4.3600
4.2300
4.3500
4.1543
481,000
Nov 28, 2025
4.2200
4.2200
4.1600
4.1700
3.9824
34,000
Nov 27, 2025
4.1500
4.2200
4.1500
4.2200
4.0301
22,600
Nov 26, 2025
4.1500
4.1800
4.1500
4.1600
3.9728
11,100
Nov 25, 2025
4.1600
4.1800
4.1400
4.1500
3.9633
34,100
Nov 24, 2025
4.1200
4.1600
4.1200
4.1600
3.9728
35,700
Nov 21, 2025
4.1600
4.1600
4.1000
4.1100
3.9251
66,600
Nov 20, 2025
4.1600
4.1600
4.1600
4.1600
3.9728
13,300
Nov 19, 2025
4.1600
4.1800
4.1600
4.1600
3.9728
17,900
Nov 18, 2025
4.1800
4.1800
4.1500
4.1600
3.9728
62,200
Nov 17, 2025
4.1500
4.1800
4.1500
4.1700
3.9824
13,700
Nov 14, 2025
4.1500
4.1600
4.1400
4.1500
3.9633
39,500
Nov 13, 2025
4.1600
4.2000
4.1600
4.1700
3.9824
61,800
Nov 12, 2025
4.1900
4.1900
4.1400
4.1700
3.9824
106,100
Nov 11, 2025
4.1900
4.1900
4.1700
4.1800
3.9919
17,300
Nov 10, 2025
4.1900
4.2000
4.1400
4.1500
3.9633
41,900
Nov 7, 2025
4.2000
4.2000
4.1700
4.1900
4.0015
9,300
Nov 6, 2025
4.1400
4.1900
4.1400
4.1900
4.0015
61,200
