Singapore markets open in 6 hours 51 minutes

GSH Corporation Limited (BDX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.16900.0000 (0.00%)
At close: 3:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.16900.16900.16900.16900.1690-
25 Nov 20210.16900.16900.16900.16900.1690-
24 Nov 20210.16900.16900.16900.16900.169020,200
23 Nov 20210.17200.17500.16900.16900.16901,200
22 Nov 20210.16900.16900.16900.16900.1690-
19 Nov 20210.16900.16900.16900.16900.1690-
18 Nov 20210.17600.18300.16900.16900.16906,800
17 Nov 20210.17600.17600.17600.17600.1760200
16 Nov 20210.17400.17700.17100.17700.177023,000
15 Nov 20210.17400.17400.17400.17400.17402,000
12 Nov 20210.17500.17500.17400.17400.1740500
11 Nov 20210.17400.17500.17400.17500.1750200
10 Nov 20210.17900.17900.17900.17900.1790-
09 Nov 20210.17400.17900.16900.17900.179067,300
08 Nov 20210.17500.17500.17500.17500.1750-
05 Nov 20210.17200.17500.16800.17500.1750209,300
03 Nov 20210.17400.17400.17400.17400.1740-
02 Nov 20210.17700.17700.17400.17400.17402,700
01 Nov 20210.17100.17100.17100.17100.1710-
29 Oct 20210.17300.17300.17100.17100.171067,300
28 Oct 20210.17500.17500.17500.17500.1750-
27 Oct 20210.17000.17500.17000.17500.17505,300
26 Oct 20210.16900.16900.16900.16900.16906,000
25 Oct 20210.17000.17500.17000.17500.1750239,900
22 Oct 20210.17400.17500.17100.17300.1730213,500
21 Oct 20210.18000.18000.17200.17500.175084,900
20 Oct 20210.18200.18800.17000.17000.17008,800
19 Oct 20210.17900.18000.17900.18000.18007,400
18 Oct 20210.17500.17800.17500.17800.178023,900
15 Oct 20210.18200.18200.18200.18200.1820100
14 Oct 20210.17600.18600.17600.17900.1790369,100
13 Oct 20210.17300.17700.17000.17500.1750213,100
12 Oct 20210.17900.17900.17100.17200.172070,000
11 Oct 20210.17000.17900.16900.17900.1790132,900
08 Oct 20210.17300.17300.16800.16800.1680100,000
07 Oct 20210.16800.16800.16800.16800.1680-
06 Oct 20210.17000.17000.16800.16800.16806,100
05 Oct 20210.17800.17800.16700.16700.1670188,200
04 Oct 20210.17000.17900.17000.17900.179052,400
01 Oct 20210.16800.16800.16800.16800.168017,000
30 Sep 20210.16800.16800.16800.16800.1680-
29 Sep 20210.17300.17300.16800.16800.168017,500
28 Sep 20210.16900.16900.16900.16900.169083,100
27 Sep 20210.16900.17000.16900.17000.170084,600
24 Sep 20210.16800.16900.16800.16900.169054,500
23 Sep 20210.17200.17200.17000.17200.1720697,100
22 Sep 20210.17100.17100.17100.17100.171097,100
21 Sep 20210.17000.17200.17000.17100.1710117,600
20 Sep 20210.17500.17500.17000.17100.1710345,000
17 Sep 20210.17500.17500.17500.17500.1750137,900
16 Sep 20210.17100.17100.17100.17100.171033,000
15 Sep 20210.17100.17100.17100.17100.1710100
14 Sep 20210.17200.19300.17100.17100.1710302,600
13 Sep 20210.18400.18400.17300.17700.17701,100
10 Sep 20210.17700.18500.17000.18500.1850438,300
09 Sep 20210.17500.17700.17000.17000.170082,900
08 Sep 20210.17300.17300.17300.17300.1730-
07 Sep 20210.17300.17300.17300.17300.1730-
06 Sep 20210.17300.17300.17200.17300.1730171,600
03 Sep 20210.17300.17300.17300.17300.17309,900
02 Sep 20210.18100.18100.17800.17800.1780144,900
01 Sep 20210.19800.19800.18000.18200.1820262,000
31 Aug 20210.17900.18400.17800.18400.184026,000
30 Aug 20210.17200.19800.17100.17900.179068,796,533
27 Aug 20210.16700.16800.16700.16800.1680144,700
26 Aug 20210.16700.16700.16600.16600.166052,600
25 Aug 20210.16800.16800.16800.16800.1680110,100
24 Aug 20210.16600.16600.16600.16600.166030,000
23 Aug 20210.16600.16700.16600.16700.167090,700
20 Aug 20210.16600.17000.16600.16600.1660602,900
19 Aug 20210.16500.16600.16500.16600.166050,300
18 Aug 20210.16600.16800.16500.16500.1650653,900
17 Aug 20210.16500.16700.16500.16600.16601,291,500
16 Aug 20210.17000.17000.16600.16600.1660601,200
13 Aug 20210.17200.17200.16500.17000.17004,149,400
12 Aug 20210.16600.16900.16400.16400.164065,800
11 Aug 20210.16500.16700.16300.16600.1660311,600
10 Aug 20210.18000.18000.16200.16600.1660282,100
06 Aug 20210.16800.17200.16500.16500.1650270,800
05 Aug 20210.16700.16700.16700.16700.1670-
04 Aug 20210.16600.16700.16400.16700.1670179,100
03 Aug 20210.17000.17000.16500.17000.170058,000
02 Aug 20210.17000.17200.16700.17100.1710278,900
30 Jul 20210.17700.17700.17700.17700.1770-
29 Jul 20210.16800.17700.16800.17700.177016,600
28 Jul 20210.17800.17800.17800.17800.1780-
27 Jul 20210.17800.17800.17800.17800.1780-
26 Jul 20210.17800.17800.16500.17800.178072,000
23 Jul 20210.17400.17800.14200.17800.1780346,800
22 Jul 20210.17200.18300.17100.18300.183058,000
21 Jul 20210.18100.18100.18100.18100.1810100
19 Jul 20210.18200.18200.17500.18200.182020,100
16 Jul 20210.18000.18000.17200.17300.1730616,500
15 Jul 20210.17900.17900.17900.17900.17901,600
14 Jul 20210.18300.18300.18000.18000.1800178,000
13 Jul 20210.18600.18600.18000.18000.1800428,800
12 Jul 20210.19000.19000.18800.18900.189055,900
09 Jul 20210.19000.19000.18800.18800.188021,500
08 Jul 20210.19000.20000.19000.19100.191055,700
07 Jul 20210.19100.19100.19100.19100.1910-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...