Mail

41H.SI - BlackGold Natural Resources Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.0030	0.0030	0.0020	0.0030	0.0030	6,940,600
07 Jun 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Jun 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Jun 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Jun 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
31 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
29 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,299,900
26 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 May 2023	0.0040	0.0050	0.0040	0.0040	0.0040	2,008,500
24 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,290,300
23 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	7,100
18 May 2023	0.0050	0.0060	0.0050	0.0050	0.0050	310,800
17 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 May 2023	0.0050	0.0060	0.0050	0.0050	0.0050	5,891,300
04 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Apr 2023	0.0050	0.0070	0.0050	0.0070	0.0070	8,867,200
27 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
26 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
24 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	700
18 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	360,000
14 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	122,000
13 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
11 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	400
05 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,100
03 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	54,300
31 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Mar 2023	0.0050	0.0050	0.0030	0.0030	0.0030	590,100
29 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	245,100
28 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
27 Mar 2023	0.0040	0.0040	0.0030	0.0030	0.0030	250,000
24 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	280,000
23 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
22 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,620,000
20 Mar 2023	0.0040	0.0050	0.0040	0.0050	0.0050	6,219,100
17 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	960,100
14 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	290,000
13 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	510,000
10 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	600,000
08 Mar 2023	0.0050	0.0060	0.0050	0.0050	0.0050	1,448,300
07 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
06 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,987,900
02 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,997,700
01 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
24 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	589,900
23 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	250,000
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
17 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100
15 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	486,400
14 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	214,900
03 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	217,000
01 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,000
31 Jan 2023	0.0070	0.0080	0.0070	0.0070	0.0070	302,000
30 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Jan 2023	0.0070	0.0070	0.0060	0.0060	0.0060	56,100
26 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,000,100
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
19 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
17 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...