Singapore markets closed

Qian Hu Corporation Limited (BCV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.20000.0000 (0.00%)
At close: 09:28AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.20000.20000.20000.20000.2000-
23 Jun 20220.20000.20000.20000.20000.2000-
22 Jun 20220.20000.20000.20000.20000.2000-
21 Jun 20220.20000.20000.20000.20000.2000100
20 Jun 20220.20000.20000.20000.20000.2000-
17 Jun 20220.20000.20000.20000.20000.2000-
16 Jun 20220.20000.20000.20000.20000.2000-
15 Jun 20220.20000.20000.20000.20000.2000-
14 Jun 20220.20000.20000.20000.20000.2000-
13 Jun 20220.20000.20000.20000.20000.2000300
10 Jun 20220.19500.19500.19500.19500.1950-
09 Jun 20220.19500.19500.19500.19500.1950-
08 Jun 20220.19500.19500.19500.19500.1950-
07 Jun 20220.19500.19500.19500.19500.1950-
06 Jun 20220.19500.19500.19500.19500.1950-
03 Jun 20220.19500.19500.19500.19500.1950-
02 Jun 20220.19600.19600.19500.19500.195010,500
01 Jun 20220.19500.19500.19500.19500.1950-
31 May 20220.19500.19500.19500.19500.1950-
30 May 20220.19500.19500.19500.19500.1950-
27 May 20220.19500.19500.19500.19500.1950-
26 May 20220.19600.19600.19500.19500.19504,500
25 May 20220.19500.19500.19500.19500.1950-
24 May 20220.19500.19500.19500.19500.1950-
23 May 20220.19500.19500.19500.19500.1950-
20 May 20220.19800.19800.19500.19500.195032,500
19 May 20220.19800.19800.19800.19800.1980100
18 May 20220.19500.19500.19500.19500.1950-
17 May 20220.19500.19500.19500.19500.195011,200
13 May 20220.20500.20500.20500.20500.2050-
12 May 20220.20500.20500.20500.20500.2050-
11 May 20220.20500.20500.20500.20500.205050,000
10 May 20220.21500.21500.20500.20500.205025,200
09 May 20220.21500.21500.21500.21500.2150-
06 May 20220.21500.21500.21500.21500.2150-
05 May 20220.21500.21500.21500.21500.2150-
04 May 20220.21500.21500.21500.21500.215049,800
29 Apr 20220.21500.21500.21500.21500.2150-
28 Apr 20220.21500.21500.21500.21500.2150-
27 Apr 20220.21500.21500.21500.21500.2150-
26 Apr 20220.21500.21500.21500.21500.215021,400
25 Apr 20220.21000.21000.21000.21000.2100-
22 Apr 20220.21000.21000.21000.21000.21006,700
21 Apr 20220.21500.21500.21500.21500.2150-
20 Apr 20220.21500.21500.21500.21500.2150-
19 Apr 20220.21500.21500.21500.21500.21504,000
18 Apr 20220.21500.21500.21500.21500.2150-
14 Apr 20220.21500.21500.21000.21500.215042,400
13 Apr 20220.20500.20500.20500.20500.2050-
12 Apr 20220.20500.20500.20500.20500.20508,200
11 Apr 20220.21500.21500.20500.20500.205055,700
11 Apr 20220.003 Dividend
08 Apr 20220.22000.22000.22000.22000.2170100
07 Apr 20220.21000.21000.21000.21000.2071-
06 Apr 20220.21500.21500.21000.21000.207115,000
05 Apr 20220.20500.20500.20500.20500.2022-
04 Apr 20220.20500.20500.20500.20500.20227,500
01 Apr 20220.20000.20000.20000.20000.1973-
31 Mar 20220.20000.20000.20000.20000.1973-
30 Mar 20220.20000.20000.20000.20000.1973-
29 Mar 20220.20000.20000.20000.20000.1973-
28 Mar 20220.20000.20000.20000.20000.19731,200
25 Mar 20220.21000.21000.21000.21000.2071-
24 Mar 20220.21000.21000.21000.21000.207152,000
23 Mar 20220.20500.20500.20000.20000.197380,300
22 Mar 20220.21000.21000.21000.21000.2071100
21 Mar 20220.21000.21000.21000.21000.2071-
18 Mar 20220.21000.21000.21000.21000.2071-
17 Mar 20220.21000.21000.21000.21000.2071-
16 Mar 20220.21000.21000.21000.21000.2071-
15 Mar 20220.21000.21000.21000.21000.2071-
14 Mar 20220.21000.21000.21000.21000.2071-
11 Mar 20220.21000.21000.21000.21000.2071-
10 Mar 20220.20500.21000.20500.21000.20713,400
09 Mar 20220.24500.24500.20500.20500.202220,200
08 Mar 20220.23500.23500.23500.23500.2318-
07 Mar 20220.23500.23500.23500.23500.2318400
04 Mar 20220.21500.21500.18100.20500.202232,500
03 Mar 20220.21500.21500.21500.21500.2121-
02 Mar 20220.21500.21500.21500.21500.2121-
01 Mar 20220.21500.21500.21500.21500.2121-
28 Feb 20220.21500.21500.21500.21500.2121-
25 Feb 20220.21500.21500.21500.21500.2121-
24 Feb 20220.21500.21500.21500.21500.2121100
23 Feb 20220.21500.21500.21500.21500.2121-
22 Feb 20220.21500.21500.21500.21500.2121-
21 Feb 20220.21500.21500.21500.21500.2121-
18 Feb 20220.21500.21500.21500.21500.2121-
17 Feb 20220.23000.23000.21500.21500.212132,000
16 Feb 20220.23000.23000.23000.23000.2269-
15 Feb 20220.23000.23000.23000.23000.2269-
14 Feb 20220.23000.23000.23000.23000.226963,500
11 Feb 20220.23000.23000.23000.23000.2269-
10 Feb 20220.23000.23000.23000.23000.226917,000
09 Feb 20220.23000.23000.23000.23000.2269-
08 Feb 20220.22500.23500.22500.23000.2269156,100
07 Feb 20220.21500.22000.21500.22000.217050,200
04 Feb 20220.22000.22000.22000.22000.2170-
03 Feb 20220.22500.22500.22000.22000.217013,000
31 Jan 20220.22500.22500.22500.22500.2219-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...