Singapore markets closed

GSH Corporation Limited (BDX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.15300.0000 (0.00%)
At close: 02:07PM SGT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.15300.15300.15300.15300.1530-
13 Jun 20240.15300.15300.15300.15300.15306,900
12 Jun 20240.15300.15900.15300.15900.15908,500
11 Jun 20240.15500.15500.15500.15500.155031,800
10 Jun 20240.15600.16000.15600.16000.160032,900
07 Jun 20240.15700.15900.15600.15900.159037,200
06 Jun 20240.16000.16000.15300.15900.1590192,400
05 Jun 20240.16200.16200.15900.15900.159024,000
04 Jun 20240.15900.15900.15900.15900.1590-
03 Jun 20240.15900.15900.15900.15900.1590-
31 May 20240.15900.15900.15900.15900.1590-
30 May 20240.16400.16400.15900.15900.15908,000
29 May 20240.16000.16000.16000.16000.1600-
28 May 20240.16000.16000.16000.16000.1600-
27 May 20240.16300.16300.16000.16000.16002,200
24 May 20240.16000.16000.16000.16000.1600-
23 May 20240.16000.16000.16000.16000.16002,000
21 May 20240.16100.16100.16000.16000.160016,000
20 May 20240.16100.16100.16100.16100.1610100
17 May 20240.16800.16800.16800.16800.1680-
16 May 20240.16800.16800.16800.16800.1680500
15 May 20240.16200.16300.16200.16300.16306,700
14 May 20240.16500.16600.16400.16400.1640305,800
13 May 20240.16100.16100.16100.16100.1610-
10 May 20240.16100.16100.16100.16100.1610-
09 May 20240.16100.16100.16100.16100.1610-
08 May 20240.16100.16100.16100.16100.1610-
07 May 20240.16100.16100.16100.16100.1610-
06 May 20240.16100.16100.16100.16100.16105,000
03 May 20240.16000.16000.16000.16000.1600-
02 May 20240.16000.16000.16000.16000.1600-
30 Apr 20240.16500.16500.16000.16000.1600310,000
29 Apr 20240.16600.16600.16600.16600.1660-
26 Apr 20240.16600.16600.16600.16600.16606,900
25 Apr 20240.16300.16300.16300.16300.163020,000
24 Apr 20240.16400.16400.16400.16400.16405,000
23 Apr 20240.16500.16500.16500.16500.1650-
22 Apr 20240.16500.16500.16500.16500.1650-
19 Apr 20240.16500.16500.16500.16500.165029,900
18 Apr 20240.16800.16800.16800.16800.1680-
17 Apr 20240.16800.16800.16800.16800.1680-
16 Apr 20240.16400.16800.16400.16800.168014,900
15 Apr 20240.16500.16500.16500.16500.165045,000
12 Apr 20240.16500.16500.16500.16500.1650965,700
11 Apr 20240.16500.16500.16500.16500.1650100,000
09 Apr 20240.16500.16500.16500.16500.165027,800
08 Apr 20240.16500.16900.16500.16900.169063,300
05 Apr 20240.16500.16500.16500.16500.165060,000
04 Apr 20240.16500.16500.16500.16500.16507,500
03 Apr 20240.16900.16900.16900.16900.1690-
02 Apr 20240.16500.16900.16500.16900.169017,700
01 Apr 20240.17000.17000.17000.17000.1700-
28 Mar 20240.17000.17000.17000.17000.170020,000
27 Mar 20240.17000.17000.17000.17000.1700-
26 Mar 20240.17000.17000.17000.17000.1700-
25 Mar 20240.17000.17000.17000.17000.1700-
22 Mar 20240.17000.17000.17000.17000.170010,200
21 Mar 20240.17600.17600.17600.17600.1760-
20 Mar 20240.17600.17600.17600.17600.1760-
19 Mar 20240.17600.17600.17600.17600.1760-
18 Mar 20240.17600.17600.17600.17600.1760-
15 Mar 20240.17600.17600.17600.17600.1760-
14 Mar 20240.17600.17600.17600.17600.1760-
13 Mar 20240.17600.17600.17600.17600.1760-
12 Mar 20240.17600.17600.17600.17600.1760-
11 Mar 20240.17600.17600.17600.17600.1760-
08 Mar 20240.17600.17600.17600.17600.1760100
07 Mar 20240.16900.17600.16800.17600.176020,100
06 Mar 20240.17300.17300.17300.17300.1730100
05 Mar 20240.16600.16600.16600.16600.1660-
04 Mar 20240.16600.16600.16600.16600.16605,000
01 Mar 20240.16700.16700.16700.16700.1670-
29 Feb 20240.16700.16700.16700.16700.1670-
28 Feb 20240.16300.16700.16300.16700.1670576,700
27 Feb 20240.17400.17400.17400.17400.1740-
26 Feb 20240.17400.17400.17400.17400.1740-
23 Feb 20240.17100.17400.17100.17400.17401,100
22 Feb 20240.16300.16300.16300.16300.1630-
21 Feb 20240.16300.16300.16300.16300.1630-
20 Feb 20240.16300.16300.16300.16300.1630-
19 Feb 20240.16300.16300.16300.16300.1630-
16 Feb 20240.16300.16300.16300.16300.1630-
15 Feb 20240.16300.16300.16300.16300.1630-
14 Feb 20240.16700.16700.16300.16300.163013,800
13 Feb 20240.17400.17400.17400.17400.1740-
09 Feb 20240.17400.17400.17400.17400.1740-
08 Feb 20240.17400.17400.17400.17400.1740-
07 Feb 20240.17400.17400.17400.17400.1740-
06 Feb 20240.16500.17400.16500.17400.174011,000
05 Feb 20240.17000.17000.17000.17000.1700-
02 Feb 20240.17000.17000.17000.17000.1700-
01 Feb 20240.17000.17000.17000.17000.1700-
31 Jan 20240.17000.17000.17000.17000.1700-
30 Jan 20240.17000.17000.17000.17000.1700-
29 Jan 20240.17000.17000.17000.17000.1700-
26 Jan 20240.17000.17000.17000.17000.17007,000
25 Jan 20240.16600.16600.16200.16200.162020,000
24 Jan 20240.16800.16800.16800.16800.1680-
23 Jan 20240.16800.16800.16800.16800.1680-
22 Jan 20240.16800.16900.16800.16800.1680103,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...