Singapore markets closed

BlackGold Natural Resources Limited (41H.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01200.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.01200.01300.01200.01200.01201,103,400
02 Dec 20210.01200.01300.01200.01200.01204,786,800
01 Dec 20210.01300.01300.01200.01200.0120226,800
30 Nov 20210.01200.01300.01200.01200.01201,900,600
29 Nov 20210.01200.01300.01200.01200.01204,600,000
26 Nov 20210.01300.01300.01300.01300.01303,038,900
25 Nov 20210.01400.01400.01300.01400.01402,661,500
24 Nov 20210.01300.01400.01200.01400.01404,022,200
23 Nov 20210.01200.01300.01200.01300.013082,500
22 Nov 20210.01300.01300.01200.01200.01202,941,300
19 Nov 20210.01300.01400.01300.01300.01305,065,200
18 Nov 20210.01300.01300.01200.01200.01204,832,000
17 Nov 20210.01300.01300.01300.01300.01307,213,000
16 Nov 20210.01400.01400.01300.01300.01307,075,100
15 Nov 20210.01400.01400.01300.01400.01408,433,500
12 Nov 20210.01300.01400.01300.01400.014020,603,500
11 Nov 20210.01300.01300.01300.01300.01301,000,100
10 Nov 20210.01400.01400.01300.01400.01409,371,500
09 Nov 20210.01600.01700.01300.01400.014065,541,100
08 Nov 20210.01600.01800.01600.01600.016015,889,800
05 Nov 20210.01600.01600.01600.01600.01605,757,900
03 Nov 20210.01700.01700.01600.01600.016011,489,100
02 Nov 20210.01800.01800.01700.01700.01706,185,600
01 Nov 20210.01800.01800.01800.01800.01804,706,200
29 Oct 20210.01900.01900.01800.01800.01809,002,700
28 Oct 20210.02000.02000.01800.01800.018020,917,200
27 Oct 20210.02100.02100.02000.02000.020016,419,100
26 Oct 20210.02000.02100.02000.02000.02009,205,500
25 Oct 20210.02100.02100.01900.01900.019012,611,400
22 Oct 20210.02100.02100.02000.02000.02004,045,000
21 Oct 20210.01900.02200.01900.02100.021051,287,700
20 Oct 20210.01900.02000.01900.01900.019015,828,300
19 Oct 20210.01900.01900.01900.01900.01903,822,500
18 Oct 20210.02000.02000.01900.01900.01907,706,200
15 Oct 20210.02000.02000.01900.01900.019023,540,100
14 Oct 20210.01900.02100.01900.01900.019028,743,500
13 Oct 20210.01900.02000.01800.01900.019026,905,300
12 Oct 20210.01900.01900.01800.01800.018025,391,500
11 Oct 20210.01900.02000.01900.01900.019021,576,600
08 Oct 20210.01800.01900.01800.01900.019015,708,600
07 Oct 20210.01800.02000.01800.01800.018015,398,000
06 Oct 20210.02000.02100.01700.01900.019069,934,900
05 Oct 20210.01300.02100.01300.01900.019065,484,300
04 Oct 20210.01200.01500.01200.01400.014024,144,200
01 Oct 20210.01200.01300.01200.01200.0120298,600
30 Sep 20210.01100.01100.01100.01100.0110-
29 Sep 20210.01100.01100.01100.01100.011030,000
28 Sep 20210.01100.01300.01100.01100.011058,200
27 Sep 20210.01200.01200.01100.01100.0110300,000
24 Sep 20210.01200.01200.01200.01200.0120-
23 Sep 20210.01200.01200.01200.01200.0120340,100
22 Sep 20210.01200.01200.01200.01200.0120320,000
21 Sep 20210.01200.01200.01200.01200.0120280,000
20 Sep 20210.01200.01200.01100.01200.01201,508,400
17 Sep 20210.01100.01100.01100.01100.01101,002,500
16 Sep 20210.01300.01300.01100.01200.0120107,400
15 Sep 20210.01100.01300.01100.01200.0120101,900
14 Sep 20210.01200.01300.01100.01100.01101,700
13 Sep 20210.01300.01300.01200.01200.0120650,600
10 Sep 20210.01200.01200.01100.01200.0120400,100
09 Sep 20210.01200.01300.01200.01200.0120420,200
08 Sep 20210.01200.01300.01200.01200.01201,710,200
07 Sep 20210.01300.01300.01300.01300.01302,244,200
06 Sep 20210.01300.01300.01300.01300.0130950,000
03 Sep 20210.01300.01300.01300.01300.01301,080,000
02 Sep 20210.01100.01500.01100.01300.013026,925,000
01 Sep 20210.01100.01100.01100.01100.0110600
31 Aug 20210.01100.01100.01100.01100.0110-
30 Aug 20210.01100.01100.01100.01100.0110100,600
27 Aug 20210.01100.01100.01000.01100.0110880,000
26 Aug 20210.01100.01100.01100.01100.0110440,000
25 Aug 20210.01100.01100.01100.01100.0110-
24 Aug 20210.01100.01100.01100.01100.0110-
23 Aug 20210.01100.01200.01100.01100.01101,772,800
20 Aug 20210.01000.01000.01000.01000.0100-
19 Aug 20210.01100.01200.01000.01000.0100777,300
18 Aug 20210.01100.01200.01100.01100.01101,151,000
17 Aug 20210.01300.01300.01100.01100.01105,437,000
16 Aug 20210.01300.01300.01200.01300.01306,798,200
13 Aug 20210.01400.01500.01300.01300.01309,080,000
12 Aug 20210.01500.01500.01500.01500.0150299,900
11 Aug 20210.01500.01600.01500.01600.0160120,100
10 Aug 20210.01500.01500.01500.01500.01502,850,000
06 Aug 20210.01600.01600.01600.01600.016020,000
05 Aug 20210.01600.01700.01600.01600.01602,830,200
04 Aug 20210.01500.01500.01500.01500.0150420,000
03 Aug 20210.01500.01500.01500.01500.015065,000
02 Aug 20210.01500.01600.01500.01500.0150200,300
30 Jul 20210.01500.01500.01500.01500.0150100,000
29 Jul 20210.01500.01600.01500.01500.0150349,900
28 Jul 20210.01500.01500.01500.01500.0150-
27 Jul 20210.01700.01700.01500.01500.01502,163,800
26 Jul 20210.01600.01800.01600.01700.017011,743,500
23 Jul 20210.01400.01500.01400.01500.01501,570,800
22 Jul 20210.01500.01500.01500.01500.0150-
21 Jul 20210.01500.01500.01500.01500.0150-
19 Jul 20210.01600.01600.01500.01500.0150820,200
16 Jul 20210.01600.01600.01600.01600.0160700,000
15 Jul 20210.01500.01500.01500.01500.01501,239,200
14 Jul 20210.01500.01500.01500.01500.0150500,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...