Singapore markets close in 5 hours 24 minutes

SIIC Environment Holdings Ltd. (BHK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2300-0.0050 (-2.13%)
As of 11:25AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.23500.24000.23000.23000.2300164,600
02 Dec 20210.22000.24000.22000.23500.23504,009,700
01 Dec 20210.22000.22500.22000.22500.2250591,600
30 Nov 20210.23000.23000.22500.22500.22501,337,800
29 Nov 20210.22500.23000.22000.23000.23001,960,300
26 Nov 20210.22500.23000.22000.22500.22501,438,500
25 Nov 20210.23000.23000.22500.22500.2250355,400
24 Nov 20210.22500.23000.22500.23000.2300955,200
23 Nov 20210.23000.23000.22500.23000.230054,500
22 Nov 20210.23000.23500.22500.22500.2250691,600
19 Nov 20210.22500.23000.22500.22500.2250284,200
18 Nov 20210.22500.23000.22500.22500.22501,441,000
17 Nov 20210.22000.23000.22000.22500.2250731,400
16 Nov 20210.22000.22500.22000.22000.2200141,300
15 Nov 20210.22500.22500.22000.22500.2250511,200
12 Nov 20210.22500.22500.22000.22500.2250437,500
11 Nov 20210.22000.22500.21500.22500.2250209,900
10 Nov 20210.22000.22500.21500.22000.2200626,800
09 Nov 20210.22500.22500.22000.22000.2200884,300
08 Nov 20210.22000.22500.22000.22500.225086,400
05 Nov 20210.22000.22500.21500.22000.2200902,100
03 Nov 20210.22000.22500.22000.22500.2250262,800
02 Nov 20210.22500.23000.21500.22500.22501,059,700
01 Nov 20210.22500.23000.22500.22500.2250620,600
29 Oct 20210.23000.23000.22500.22500.22501,069,000
28 Oct 20210.23500.23500.22500.22500.22501,056,700
27 Oct 20210.23000.23500.23000.23000.23001,072,300
26 Oct 20210.24000.24000.22500.23000.23002,166,100
25 Oct 20210.23500.24000.23000.23500.23502,290,100
22 Oct 20210.23000.23500.23000.23000.23001,145,600
21 Oct 20210.23500.23500.23000.23000.2300952,600
20 Oct 20210.24500.24500.23000.23500.23502,734,700
19 Oct 20210.23500.25500.23000.24000.24007,228,900
18 Oct 20210.23000.23500.22500.23000.23002,349,800
15 Oct 20210.23500.23500.22500.23000.23001,854,700
14 Oct 20210.23000.23500.22500.23000.23002,094,400
13 Oct 20210.23500.23500.23000.23000.2300446,100
12 Oct 20210.23500.23500.22500.23000.23001,830,900
11 Oct 20210.24000.24000.23000.23500.23502,956,100
08 Oct 20210.24500.25000.23500.24000.24004,174,700
07 Oct 20210.23500.25500.23000.24500.24509,188,300
06 Oct 20210.20500.24000.20500.23000.230015,866,000
05 Oct 20210.20000.21000.19900.21000.21002,306,700
04 Oct 20210.20000.20500.20000.20000.2000248,500
01 Oct 20210.20000.20500.20000.20000.2000545,700
30 Sep 20210.20500.20500.20000.20000.2000600,300
29 Sep 20210.20500.20500.20000.20000.20001,394,600
28 Sep 20210.20000.20500.20000.20500.20501,319,500
27 Sep 20210.20000.20500.20000.20500.2050876,400
24 Sep 20210.20500.21000.20000.20500.20501,469,800
23 Sep 20210.20000.20500.20000.20000.20001,046,300
22 Sep 20210.20000.20500.19800.20000.2000263,500
21 Sep 20210.19900.20500.19800.20500.2050446,200
20 Sep 20210.20500.20500.19500.19500.1950990,200
17 Sep 20210.21000.21000.20000.20000.2000837,900
16 Sep 20210.21500.21500.20500.20500.2050930,300
15 Sep 20210.21000.21500.20500.21500.2150814,400
14 Sep 20210.21500.22000.21000.21000.21004,591,200
13 Sep 20210.20000.21500.20000.21500.21504,625,000
10 Sep 20210.19800.20500.19800.20000.2000784,600
09 Sep 20210.20000.20500.19900.20000.2000731,900
08 Sep 20210.20500.20500.20000.20500.2050777,700
07 Sep 20210.20500.20500.20000.20000.2000903,500
06 Sep 20210.20000.21000.20000.20500.20501,942,600
03 Sep 20210.19700.21000.19500.20000.20002,370,300
02 Sep 20210.18900.19300.18900.19300.1930681,200
01 Sep 20210.18900.19000.18700.18900.1890437,600
31 Aug 20210.18700.18900.18700.18800.1880180,000
31 Aug 20210.005 Dividend
30 Aug 20210.19100.19300.19100.19200.1870474,400
27 Aug 20210.19000.19200.18700.19000.1851820,000
26 Aug 20210.19100.19100.18800.18800.1831946,500
25 Aug 20210.18700.19300.18600.19100.18601,431,500
24 Aug 20210.18600.19000.18500.19000.1851641,100
23 Aug 20210.18900.19000.18600.18700.18211,466,900
20 Aug 20210.19100.19100.18800.18800.18311,044,500
19 Aug 20210.19300.19300.18800.19300.1880745,300
18 Aug 20210.19300.19300.18900.19300.1880810,400
17 Aug 20210.19500.19800.19100.19300.18802,187,300
16 Aug 20210.19800.20000.19300.19400.18891,486,100
13 Aug 20210.19300.19700.19200.19600.19091,721,200
12 Aug 20210.19300.19500.19000.19300.18801,420,400
11 Aug 20210.19400.19400.19100.19300.18801,532,800
10 Aug 20210.19500.19800.19100.19400.18892,845,400
06 Aug 20210.18600.18800.18400.18700.18211,272,100
05 Aug 20210.19000.19200.18300.18600.1812721,500
04 Aug 20210.18800.19000.18500.19000.1851532,000
03 Aug 20210.18700.19000.17600.18700.18211,936,800
02 Aug 20210.19200.19500.18600.18600.18122,779,500
30 Jul 20210.19400.19600.19100.19200.1870783,200
29 Jul 20210.19500.19900.19300.19400.18891,330,000
28 Jul 20210.19800.20000.19200.19900.19381,954,800
27 Jul 20210.20000.20000.19100.19700.1919749,800
26 Jul 20210.19800.20500.19600.19900.1938219,600
23 Jul 20210.20000.20000.19800.19800.19288,200
22 Jul 20210.19700.20000.19400.20000.1948378,900
21 Jul 20210.20000.20000.19700.19700.1919198,000
19 Jul 20210.20000.20500.19900.19900.1938370,100
16 Jul 20210.20000.20500.20000.20000.1948122,400
15 Jul 20210.20500.20500.20000.20500.1997593,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...