Singapore markets open in 1 hour 22 minutes

BlackGold Natural Resources Limited (41H.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0070+0.0010 (+16.67%)
At close: 04:57PM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.00700.00800.00700.00700.0070302,000
30 Jan 20230.00600.00600.00600.00600.0060-
27 Jan 20230.00700.00700.00600.00600.006056,100
26 Jan 20230.00700.00700.00700.00700.0070-
25 Jan 20230.00800.00800.00700.00700.00701,000,100
20 Jan 20230.00800.00800.00800.00800.008010,000
19 Jan 20230.00700.00700.00700.00700.0070-
18 Jan 20230.00700.00700.00700.00700.0070120,000
17 Jan 20230.00700.00700.00700.00700.0070-
16 Jan 20230.00700.00700.00700.00700.0070-
13 Jan 20230.00700.00700.00700.00700.0070-
12 Jan 20230.00700.00700.00700.00700.0070-
11 Jan 20230.00700.00700.00700.00700.0070-
10 Jan 20230.00700.00700.00700.00700.0070-
09 Jan 20230.00700.00700.00700.00700.0070100,000
06 Jan 20230.00700.00700.00700.00700.0070600
05 Jan 20230.00700.00700.00700.00700.0070507,000
04 Jan 20230.00700.00700.00600.00600.0060895,200
03 Jan 20230.00700.00700.00700.00700.0070-
30 Dec 20220.00700.00700.00700.00700.0070-
29 Dec 20220.00700.00700.00700.00700.00701,413,000
28 Dec 20220.00700.00800.00700.00800.00802,001,000
27 Dec 20220.00700.00800.00700.00800.00801,508,800
23 Dec 20220.00700.00700.00700.00700.0070120,000
22 Dec 20220.00700.00700.00700.00700.00703,304,500
21 Dec 20220.00700.00700.00700.00700.0070553,200
20 Dec 20220.00700.00700.00700.00700.00703,600,100
19 Dec 20220.00700.00700.00700.00700.0070200
16 Dec 20220.00700.00700.00700.00700.0070610,000
15 Dec 20220.00700.00700.00700.00700.0070-
14 Dec 20220.00800.00800.00700.00700.00701,601,300
13 Dec 20220.00800.00800.00800.00800.00801,000,000
12 Dec 20220.00800.00800.00800.00800.0080520,000
09 Dec 20220.00800.00800.00800.00800.0080-
08 Dec 20220.00800.00800.00800.00800.00804,800,000
07 Dec 20220.00800.00900.00800.00800.00807,901,300
06 Dec 20220.00800.00800.00800.00800.0080-
05 Dec 20220.00800.00800.00800.00800.0080-
02 Dec 20220.00800.00800.00800.00800.00804,100
01 Dec 20220.00700.00700.00700.00700.00704,050,000
30 Nov 20220.00700.00800.00700.00700.00702,699,700
29 Nov 20220.00700.00700.00700.00700.0070-
28 Nov 20220.00700.00700.00700.00700.0070-
25 Nov 20220.00800.00900.00700.00700.00701,473,000
24 Nov 20220.00800.00800.00700.00700.00701,520,000
23 Nov 20220.00800.00800.00800.00800.0080-
22 Nov 20220.00800.00800.00800.00800.0080-
21 Nov 20220.00700.00900.00700.00800.0080610,900
18 Nov 20220.00800.00900.00800.00900.00901,150,200
17 Nov 20220.00800.00800.00800.00800.0080545,100
16 Nov 20220.00800.00800.00800.00800.00806,300,000
15 Nov 20220.00900.00900.00800.00900.0090130,600
14 Nov 20220.00900.01000.00900.00900.00902,648,500
11 Nov 20220.01000.01000.00800.00800.00805,883,500
10 Nov 20220.01000.01000.01000.01000.01001,100
09 Nov 20220.01000.01000.00900.00900.0090180,300
08 Nov 20220.01000.01000.00900.00900.00901,000,100
07 Nov 20220.00900.00900.00900.00900.0090-
04 Nov 20220.00900.00900.00900.00900.0090-
03 Nov 20220.00900.00900.00900.00900.0090-
02 Nov 20220.00900.00900.00900.00900.0090-
01 Nov 20220.00900.00900.00900.00900.0090-
31 Oct 20220.00900.00900.00900.00900.0090-
28 Oct 20220.00900.00900.00900.00900.0090-
27 Oct 20220.00900.00900.00900.00900.0090-
26 Oct 20220.00800.00900.00800.00900.0090319,100
25 Oct 20220.00900.00900.00800.00800.0080600,000
21 Oct 20220.00900.01000.00900.01000.0100825,000
20 Oct 20220.00900.00900.00900.00900.0090500,000
19 Oct 20220.00900.00900.00900.00900.009070,800
18 Oct 20220.00900.00900.00800.00900.00902,900,600
17 Oct 20220.00900.00900.00900.00900.00904,963,900
14 Oct 20220.01000.01000.01000.01000.0100-
13 Oct 20220.01000.01000.01000.01000.0100949,900
12 Oct 20220.00900.01000.00900.01000.010050,800
11 Oct 20220.01000.01000.01000.01000.0100-
10 Oct 20220.01000.01000.01000.01000.010050,000
07 Oct 20220.01100.01100.01100.01100.0110-
06 Oct 20220.01000.01100.01000.01100.0110450,000
05 Oct 20220.01000.01000.01000.01000.0100203,000
04 Oct 20220.01000.01000.01000.01000.0100-
03 Oct 20220.01000.01000.01000.01000.0100-
30 Sept 20220.01000.01000.01000.01000.0100-
29 Sept 20220.00900.01000.00900.01000.01001,402,100
28 Sept 20220.01000.01000.01000.01000.01002,102,000
27 Sept 20220.01000.01000.01000.01000.010010,700
26 Sept 20220.01100.01100.01000.01000.0100700,000
23 Sept 20220.01000.01000.01000.01000.0100-
22 Sept 20220.01000.01000.01000.01000.0100-
21 Sept 20220.01100.01100.01000.01000.0100210,000
20 Sept 20220.01200.01200.01200.01200.0120-
19 Sept 20220.01200.01200.01200.01200.0120-
16 Sept 20220.01200.01200.01200.01200.0120-
15 Sept 20220.01200.01200.01200.01200.0120-
14 Sept 20220.01200.01200.01200.01200.0120-
13 Sept 20220.01100.01200.01100.01200.0120200,100
12 Sept 20220.01100.01100.01100.01100.011020,000
09 Sept 20220.01100.01100.01100.01100.0110140,000
08 Sept 20220.01100.01100.01100.01100.01101,712,000
07 Sept 20220.01100.01100.01100.01100.01101,304,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...