BHD.SI - China Mining International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20190.10400.10400.10400.10400.1040-
13 Jun 20190.10400.10400.10400.10400.1040-
12 Jun 20190.10400.10400.10400.10400.1040-
11 Jun 20190.10400.10400.10400.10400.1040-
10 Jun 20190.10400.10400.10400.10400.1040100
07 Jun 20190.07500.07500.07500.07500.07504,200
06 Jun 20190.10300.10300.10300.10300.10301,000
04 Jun 20190.15000.15000.15000.15000.1500-
03 Jun 20190.15000.15000.15000.15000.1500-
31 May 20190.15000.15000.15000.15000.1500-
30 May 20190.15000.15000.15000.15000.1500-
29 May 20190.15000.15000.15000.15000.1500-
28 May 20190.15000.15000.15000.15000.1500-
27 May 20190.15000.15000.15000.15000.1500-
24 May 20190.12700.15000.12600.15000.15001,400
23 May 20190.20000.20000.20000.20000.2000-
22 May 20190.20000.20000.20000.20000.2000-
21 May 20190.20000.20000.20000.20000.2000-
17 May 20190.20000.20000.20000.20000.2000-
16 May 20190.20000.20000.20000.20000.2000-
15 May 20190.20000.20000.20000.20000.2000-
14 May 20190.20000.20000.20000.20000.2000-
13 May 20190.20000.20000.20000.20000.2000-
10 May 20190.20000.20000.20000.20000.2000-
09 May 20190.20000.20000.20000.20000.2000-
08 May 20190.20000.20000.20000.20000.2000-
07 May 20190.20000.20000.20000.20000.2000-
06 May 20190.20000.20000.20000.20000.2000-
03 May 20190.20000.20000.20000.20000.20001,500
02 May 20190.18000.18000.18000.18000.1800-
30 Apr 20190.18000.18000.18000.18000.18002,000
29 Apr 20190.17000.17000.17000.17000.1700-
26 Apr 20190.17000.17000.17000.17000.1700-
25 Apr 20190.17000.17000.17000.17000.1700900
24 Apr 20190.16000.16000.16000.16000.16009,900
23 Apr 20190.15000.15000.15000.15000.1500-
22 Apr 20190.15000.15000.15000.15000.15001,200
18 Apr 20190.12500.12500.12500.12500.1250-
17 Apr 20190.12500.12500.12500.12500.12501,200
16 Apr 20190.17000.17000.17000.17000.17005,000
15 Apr 20190.15000.15000.15000.15000.150020,000
12 Apr 20190.13900.14700.12600.14000.140063,000
11 Apr 20190.13900.13900.13900.13900.1390-
10 Apr 20190.13900.13900.13900.13900.13905,000
09 Apr 20190.14800.14800.12000.14000.14006,200
08 Apr 20190.12000.12000.12000.12000.1200-
05 Apr 20190.12000.12000.12000.12000.120020,000
04 Apr 20190.12200.12200.12200.12200.1220-
03 Apr 20190.12200.12200.12200.12200.1220-
02 Apr 20190.12200.12200.12200.12200.1220-
01 Apr 20190.12200.12200.12200.12200.1220-
29 Mar 20190.12200.12200.12200.12200.1220-
28 Mar 20190.12200.12200.12200.12200.1220-
27 Mar 20190.12200.12200.12200.12200.12201,500
26 Mar 20190.14800.14800.14800.14800.1480-
25 Mar 20190.14800.14800.14800.14800.1480-
22 Mar 20190.14800.14800.14800.14800.1480-
21 Mar 20190.14800.14800.14800.14800.1480-
20 Mar 20190.14800.14800.14800.14800.1480-
19 Mar 20190.14800.14800.14800.14800.1480-
18 Mar 20190.14800.14800.14800.14800.1480-
15 Mar 20190.14800.14800.14800.14800.1480-
14 Mar 20190.14800.14800.14800.14800.148010,000
13 Mar 20190.24000.24000.24000.24000.2400-
12 Mar 20190.24000.24000.24000.24000.2400-
11 Mar 20190.24000.24000.24000.24000.2400-
08 Mar 20190.24000.24000.24000.24000.2400-
07 Mar 20190.24000.24000.24000.24000.2400-
06 Mar 20190.24000.24000.24000.24000.2400-
05 Mar 20190.24000.24000.24000.24000.2400-
04 Mar 20190.24000.24000.24000.24000.2400-
01 Mar 20190.24000.24000.24000.24000.2400-
28 Feb 20190.24000.24000.24000.24000.2400-
27 Feb 20190.24000.24000.24000.24000.2400-
26 Feb 20190.24000.24000.24000.24000.2400-
25 Feb 20190.24000.24000.24000.24000.2400-
22 Feb 20190.24000.24000.24000.24000.2400-
21 Feb 20190.24000.24000.24000.24000.2400-
20 Feb 20190.24000.24000.24000.24000.2400-
19 Feb 20190.24000.24000.24000.24000.2400-
18 Feb 20190.24000.24000.24000.24000.2400-
15 Feb 20190.24000.24000.24000.24000.2400-
14 Feb 20190.24000.24000.24000.24000.2400-
13 Feb 20190.24000.24000.24000.24000.2400-
12 Feb 20190.24000.24000.24000.24000.2400-
11 Feb 20190.24000.24000.24000.24000.2400-
08 Feb 20190.24000.24000.24000.24000.2400-
07 Feb 20190.24000.24000.24000.24000.2400-
05 Feb 20190.24000.24000.24000.24000.2400-
04 Feb 20190.24000.24000.24000.24000.2400-
01 Feb 20190.24000.24000.24000.24000.2400-
31 Jan 20190.24000.24000.24000.24000.2400-
30 Jan 20190.24000.24000.24000.24000.2400-
29 Jan 20190.24000.24000.24000.24000.2400-
28 Jan 20190.24000.24000.24000.24000.2400-
25 Jan 20190.24000.24000.24000.24000.2400-
24 Jan 20190.24000.24000.24000.24000.2400-
23 Jan 20190.24000.24000.24000.24000.2400-
22 Jan 20190.24000.24000.24000.24000.2400-
21 Jan 20190.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...