Singapore markets open in 6 hours 10 minutes

BlackGold Natural Resources Limited (41H.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20210.01600.01600.01600.01600.0160-
12 Jul 20210.01500.01600.01500.01600.0160628,200
09 Jul 20210.01500.01500.01500.01500.01507,561,200
08 Jul 20210.01500.01500.01500.01500.01501,000,000
07 Jul 20210.01600.01600.01500.01500.0150400,000
06 Jul 20210.01500.01600.01500.01600.01601,213,000
05 Jul 20210.01600.01600.01600.01600.0160-
02 Jul 20210.01600.01600.01500.01600.01601,910,500
01 Jul 20210.01600.01600.01500.01600.01604,267,500
30 Jun 20210.01500.01700.01500.01600.01605,751,900
29 Jun 20210.01600.01600.01500.01500.015011,082,700
28 Jun 20210.01700.01700.01600.01600.01602,500,000
25 Jun 20210.01700.01700.01600.01700.01705,966,300
24 Jun 20210.01700.01800.01700.01700.0170508,800
23 Jun 20210.01800.01800.01800.01800.01801,300
22 Jun 20210.01700.01700.01700.01700.0170880,600
21 Jun 20210.01600.01700.01600.01700.01701,725,100
18 Jun 20210.01800.01800.01700.01700.01702,108,500
17 Jun 20210.01700.01800.01700.01700.01703,481,500
16 Jun 20210.01800.01800.01700.01700.0170975,800
15 Jun 20210.01900.01900.01700.01700.01702,883,000
14 Jun 20210.01800.01900.01800.01900.01906,335,300
11 Jun 20210.01800.01800.01800.01800.0180700,000
10 Jun 20210.01900.01900.01800.01800.01801,642,900
09 Jun 20210.01800.01900.01800.01800.01808,527,000
08 Jun 20210.01700.01700.01700.01700.0170869,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...