Singapore markets open in 50 minutes

GSH Corporation Limited (BDX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.17000.0000 (0.00%)
At close: 01:41PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.17000.17000.17000.17000.1700-
25 May 20220.17000.17000.17000.17000.1700-
24 May 20220.17000.17000.17000.17000.1700-
23 May 20220.17000.17000.17000.17000.17003,000
20 May 20220.17500.17500.17500.17500.1750-
19 May 20220.17500.17500.17500.17500.1750-
18 May 20220.17500.17500.17500.17500.1750-
17 May 20220.17500.17500.17500.17500.1750-
13 May 20220.17500.17500.17500.17500.1750-
12 May 20220.17500.17500.17500.17500.1750-
11 May 20220.17500.17500.17500.17500.1750-
10 May 20220.17500.17500.17500.17500.1750100
09 May 20220.17500.17500.17500.17500.1750-
06 May 20220.17500.17500.17500.17500.1750-
05 May 20220.17500.17500.17500.17500.1750-
04 May 20220.17500.17500.17500.17500.1750-
29 Apr 20220.17500.17500.17500.17500.1750-
28 Apr 20220.17200.17500.17100.17500.1750112,900
27 Apr 20220.17200.17300.17200.17300.1730110,000
26 Apr 20220.17500.17500.17500.17500.1750-
25 Apr 20220.17500.17500.17500.17500.1750-
22 Apr 20220.17500.17500.17500.17500.1750-
21 Apr 20220.17300.17500.17200.17500.175056,000
20 Apr 20220.17300.17300.17300.17300.173072,000
19 Apr 20220.17400.17500.17200.17400.1740192,100
18 Apr 20220.17300.17500.17200.17500.175053,200
14 Apr 20220.17500.17600.17500.17600.176035,100
13 Apr 20220.17800.18000.17300.17600.176063,000
12 Apr 20220.17300.17600.17300.17500.175017,100
11 Apr 20220.17500.17800.17300.17800.17805,300
08 Apr 20220.18000.18000.17600.18000.18004,900
07 Apr 20220.17500.17700.17500.17700.177050,100
06 Apr 20220.17800.17800.17500.17800.178028,200
05 Apr 20220.17700.17700.17200.17200.17205,300
04 Apr 20220.17400.17800.17200.17300.173025,100
01 Apr 20220.17600.18000.17600.18000.180030,100
31 Mar 20220.18000.18000.18000.18000.1800100
30 Mar 20220.17400.17800.17300.17800.178034,900
29 Mar 20220.17300.17800.17300.17800.178026,200
28 Mar 20220.18000.18000.18000.18000.1800-
25 Mar 20220.17700.18000.17400.18000.180017,100
24 Mar 20220.17600.18000.17600.18000.18003,200
23 Mar 20220.17700.17700.17700.17700.1770-
22 Mar 20220.17700.17700.17700.17700.1770-
21 Mar 20220.17700.17700.17700.17700.1770-
18 Mar 20220.17700.17700.17700.17700.1770-
17 Mar 20220.17700.17700.17700.17700.1770-
16 Mar 20220.17700.17700.17700.17700.1770-
15 Mar 20220.17700.17700.17700.17700.1770-
14 Mar 20220.17700.17700.17700.17700.1770-
11 Mar 20220.17300.18700.17300.17700.177013,200
10 Mar 20220.18000.18000.18000.18000.1800-
09 Mar 20220.17600.18000.17000.18000.18009,100
08 Mar 20220.17000.17800.17000.17800.178086,100
07 Mar 20220.18700.18700.18700.18700.1870-
04 Mar 20220.18700.18700.18700.18700.1870-
03 Mar 20220.18700.18700.18700.18700.1870-
02 Mar 20220.18700.18700.18700.18700.1870-
01 Mar 20220.18700.18700.18700.18700.1870-
28 Feb 20220.17200.18700.17200.18700.1870200
25 Feb 20220.18000.18000.18000.18000.1800-
24 Feb 20220.18000.18500.17400.18000.18004,600
23 Feb 20220.17900.18400.17500.18400.184043,200
22 Feb 20220.17400.18000.17100.18000.1800140,000
21 Feb 20220.18500.18500.18500.18500.185010,100
18 Feb 20220.17000.18000.17000.18000.1800175,200
17 Feb 20220.17400.17400.17400.17400.1740-
16 Feb 20220.16800.17400.16800.17400.174030,000
15 Feb 20220.16800.16900.16800.16900.1690700
14 Feb 20220.17100.17100.17100.17100.1710-
11 Feb 20220.16900.17100.16800.17100.171037,800
10 Feb 20220.17000.17400.16900.17200.172040,200
09 Feb 20220.17000.17000.17000.17000.170036,000
08 Feb 20220.17500.17500.17500.17500.1750-
07 Feb 20220.17000.17500.17000.17500.175048,200
04 Feb 20220.17400.17400.17400.17400.1740-
03 Feb 20220.17100.17400.17000.17400.174025,100
31 Jan 20220.17300.17600.17000.17600.176028,200
28 Jan 20220.17600.18000.17000.18000.180024,100
27 Jan 20220.18100.18100.18100.18100.1810-
26 Jan 20220.18100.18100.18100.18100.1810-
25 Jan 20220.18100.18100.17900.18100.1810600
24 Jan 20220.17400.18200.17000.18200.182026,600
21 Jan 20220.17500.18000.17500.17500.175044,000
20 Jan 20220.18200.18200.17300.18000.180011,100
19 Jan 20220.18000.18000.18000.18000.1800-
18 Jan 20220.18000.18000.18000.18000.1800-
17 Jan 20220.17300.18000.17300.18000.180015,100
14 Jan 20220.18300.18300.18300.18300.1830-
13 Jan 20220.17600.18300.17500.18300.183025,700
12 Jan 20220.17500.18400.17500.18400.18402,500
11 Jan 20220.18400.18400.18400.18400.1840-
10 Jan 20220.18400.18500.18400.18400.184050,400
07 Jan 20220.17800.17800.17600.17600.1760500
06 Jan 20220.17800.17800.17800.17800.178015,100
05 Jan 20220.17300.17300.17300.17300.173010,000
04 Jan 20220.17300.17300.17300.17300.17303,000
03 Jan 20220.17500.17500.17500.17500.1750-
31 Dec 20210.17500.17500.17500.17500.1750-
30 Dec 20210.17000.17500.17000.17500.175053,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...