Singapore markets closed

BlackGold Natural Resources Limited (41H.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0110-0.0010 (-8.33%)
At close: 04:12PM SGT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.01200.01200.01100.01100.01103,226,200
05 Aug 20220.01100.01200.01100.01200.0120369,000
04 Aug 20220.01100.01100.01100.01100.0110-
03 Aug 20220.01100.01100.01100.01100.0110-
02 Aug 20220.01100.01100.01100.01100.01101,500,100
01 Aug 20220.01200.01200.01200.01200.0120942,500
29 Jul 20220.01000.01000.01000.01000.010089,900
28 Jul 20220.01100.01100.01100.01100.0110-
27 Jul 20220.01100.01100.01100.01100.0110-
26 Jul 20220.01100.01100.01100.01100.0110-
25 Jul 20220.01100.01100.01100.01100.01101,120,000
22 Jul 20220.01100.01100.01100.01100.01101,006,400
21 Jul 20220.01100.01100.01100.01100.0110-
20 Jul 20220.01100.01100.01100.01100.0110-
19 Jul 20220.01100.01100.01100.01100.0110-
18 Jul 20220.01100.01100.01100.01100.0110388,000
15 Jul 20220.01100.01100.01100.01100.0110-
14 Jul 20220.01100.01100.01100.01100.0110200,000
13 Jul 20220.01200.01200.01200.01200.0120-
12 Jul 20220.01200.01200.01200.01200.0120-
08 Jul 20220.01200.01200.01200.01200.0120-
07 Jul 20220.01100.01200.01100.01200.0120760,000
06 Jul 20220.01100.01200.01100.01200.0120997,400
05 Jul 20220.01100.01100.01100.01100.01107,100
04 Jul 20220.01100.01100.01100.01100.0110-
01 Jul 20220.01100.01100.01100.01100.0110-
30 Jun 20220.01200.01200.01100.01100.0110110,000
29 Jun 20220.01200.01200.01200.01200.0120100,000
28 Jun 20220.01200.01200.01200.01200.0120-
27 Jun 20220.01100.01200.01100.01200.0120235,000
24 Jun 20220.01200.01200.01100.01200.01202,011,000
23 Jun 20220.01200.01200.01200.01200.01201,079,700
22 Jun 20220.01200.01200.01200.01200.0120800,000
21 Jun 20220.01200.01200.01200.01200.0120917,000
20 Jun 20220.01300.01300.01200.01200.0120482,000
17 Jun 20220.01200.01300.01200.01300.0130500,000
16 Jun 20220.01200.01200.01200.01200.01202,900,000
15 Jun 20220.01200.01200.01200.01200.01201,000,000
14 Jun 20220.01200.01200.01200.01200.01201,858,000
13 Jun 20220.01200.01200.01200.01200.0120300,000
10 Jun 20220.01300.01300.01300.01300.0130-
09 Jun 20220.01300.01300.01300.01300.0130572,000
08 Jun 20220.01300.01300.01300.01300.0130500,000
07 Jun 20220.01400.01400.01400.01400.0140-
06 Jun 20220.01300.01400.01300.01400.0140200,000
03 Jun 20220.01300.01300.01200.01200.0120916,900
02 Jun 20220.01300.01300.01300.01300.0130-
01 Jun 20220.01300.01300.01300.01300.01301,100,000
31 May 20220.01300.01300.01300.01300.0130400,000
30 May 20220.01300.01300.01300.01300.0130200,100
27 May 20220.01200.01200.01200.01200.0120-
26 May 20220.01200.01200.01200.01200.0120-
25 May 20220.01300.01300.01200.01200.0120625,000
24 May 20220.01300.01300.01300.01300.0130-
23 May 20220.01400.01400.01300.01300.01304,320,000
20 May 20220.01300.01400.01300.01400.01401,781,000
19 May 20220.01300.01300.01300.01300.0130-
18 May 20220.01200.01300.01200.01300.013084,400
17 May 20220.01200.01200.01200.01200.0120-
13 May 20220.01200.01200.01200.01200.0120429,100
12 May 20220.01300.01300.01100.01200.012011,033,100
11 May 20220.01300.01300.01300.01300.0130305,000
10 May 20220.01200.01300.01200.01300.0130137,100
09 May 20220.01300.01400.01300.01400.0140580,000
06 May 20220.01300.01300.01300.01300.0130-
05 May 20220.01400.01400.01300.01300.0130714,600
04 May 20220.01300.01400.01300.01300.0130715,100
29 Apr 20220.01300.01400.01300.01400.0140884,700
28 Apr 20220.01300.01400.01300.01400.01401,179,100
27 Apr 20220.01300.01400.01300.01400.0140400,100
26 Apr 20220.01300.01400.01300.01300.01301,275,300
25 Apr 20220.01300.01400.01300.01400.0140515,100
22 Apr 20220.01300.01400.01300.01400.01401,473,200
21 Apr 20220.01400.01400.01300.01300.01302,500,200
20 Apr 20220.01300.01400.01300.01300.01301,209,700
19 Apr 20220.01400.01400.01300.01300.0130735,100
18 Apr 20220.01400.01400.01300.01300.01304,277,400
14 Apr 20220.01400.01400.01300.01300.01301,770,600
13 Apr 20220.01500.01500.01300.01300.01302,051,200
12 Apr 20220.01400.01400.01400.01400.0140-
11 Apr 20220.01400.01400.01400.01400.01403,552,200
08 Apr 20220.01400.01500.01300.01400.014013,849,500
07 Apr 20220.01400.01400.01300.01400.014051,000
06 Apr 20220.01300.01400.01300.01300.01302,000,900
05 Apr 20220.01400.01400.01300.01300.0130941,300
04 Apr 20220.01300.01400.01300.01300.01301,030,300
01 Apr 20220.01400.01400.01300.01400.0140124,200
31 Mar 20220.01400.01400.01400.01400.0140-
30 Mar 20220.01300.01400.01300.01400.01402,039,800
29 Mar 20220.01300.01400.01300.01400.01407,250,700
28 Mar 20220.01400.01400.01300.01400.01402,810,100
25 Mar 20220.01400.01400.01300.01400.01401,001,100
24 Mar 20220.01300.01400.01300.01400.01402,649,200
23 Mar 20220.01300.01400.01300.01400.01402,760,600
22 Mar 20220.01400.01400.01300.01400.0140374,200
21 Mar 20220.01400.01400.01300.01400.01404,312,400
18 Mar 20220.01300.01400.01300.01400.01404,393,500
17 Mar 20220.01300.01300.01200.01300.01301,351,400
16 Mar 20220.01300.01300.01200.01200.01201,016,100
15 Mar 20220.01300.01300.01200.01300.01301,450,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...