Singapore markets closed

SIIC Environment Holdings Ltd. (BHK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2050-0.0050 (-2.38%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.20500.21000.20500.20500.205073,400
20 May 20220.20500.21000.20500.21000.2100105,300
19 May 20220.20500.21500.20500.20500.2050351,000
19 May 20220.01 Dividend
18 May 20220.22000.22500.21500.22000.2100594,400
17 May 20220.22000.22000.21500.22000.2100246,400
13 May 20220.22000.22000.21500.22000.210037,000
12 May 20220.22000.22000.21000.22000.2100476,100
11 May 20220.21500.22000.21500.22000.2100212,000
10 May 20220.22000.22000.21000.21500.2052590,400
09 May 20220.22000.22000.21500.22000.2100123,100
06 May 20220.21500.22000.21500.21500.2052204,500
05 May 20220.22000.22000.21500.21500.2052228,200
04 May 20220.22000.22000.21500.22000.210020,400
29 Apr 20220.22000.22500.21500.22000.2100399,800
28 Apr 20220.22000.22000.22000.22000.2100362,600
27 Apr 20220.22000.22000.21500.22000.2100131,400
26 Apr 20220.21500.21500.21500.21500.2052479,700
25 Apr 20220.21500.21500.21000.21500.2052523,300
22 Apr 20220.21500.22000.21000.22000.2100282,700
21 Apr 20220.21500.22000.21500.21500.20521,029,000
20 Apr 20220.22000.22000.21000.21500.2052439,100
19 Apr 20220.21500.22000.21000.22000.210068,300
18 Apr 20220.21000.21500.21000.21000.200595,100
14 Apr 20220.22000.22000.21000.21000.2005216,700
13 Apr 20220.21500.22000.21000.22000.2100193,600
12 Apr 20220.21500.22000.21000.21500.2052346,800
11 Apr 20220.22000.22000.21000.21500.2052680,000
08 Apr 20220.22000.22000.21500.22000.2100313,800
07 Apr 20220.22000.22500.22000.22000.2100292,100
06 Apr 20220.22000.22500.21500.21500.2052146,500
05 Apr 20220.22000.22000.22000.22000.2100100,900
04 Apr 20220.22000.22000.22000.22000.2100339,300
01 Apr 20220.21500.22000.21500.21500.2052433,700
31 Mar 20220.22000.22000.21500.22000.2100422,700
30 Mar 20220.22500.22500.21500.22000.2100589,600
29 Mar 20220.22000.22000.22000.22000.2100456,200
28 Mar 20220.22000.22500.22000.22000.2100271,900
25 Mar 20220.23000.23000.22000.22500.2148329,600
24 Mar 20220.22500.23000.22000.22000.2100324,100
23 Mar 20220.22000.22500.21500.22500.2148263,100
22 Mar 20220.21500.22500.21500.22000.2100125,500
21 Mar 20220.22500.22500.22000.22000.2100236,700
18 Mar 20220.22000.22500.22000.22500.2148120,200
17 Mar 20220.22000.22000.21500.21500.2052337,300
16 Mar 20220.21000.22000.20000.21500.2052630,300
15 Mar 20220.21500.21500.20000.21000.20051,696,400
14 Mar 20220.22500.22500.21000.21500.20521,242,100
11 Mar 20220.22500.23000.22000.22500.2148369,800
10 Mar 20220.23000.23000.22500.22500.214836,300
09 Mar 20220.23500.23500.22000.23000.2195863,300
08 Mar 20220.22500.23000.22000.22000.2100528,700
07 Mar 20220.23500.23500.22500.23000.2195465,600
04 Mar 20220.23500.24000.23000.24000.2291663,800
03 Mar 20220.23500.24000.23500.23500.2243501,300
02 Mar 20220.24000.24000.23500.23500.224365,200
01 Mar 20220.24500.24500.23500.23500.2243369,400
28 Feb 20220.24000.24000.24000.24000.2291199,000
25 Feb 20220.24000.24500.24000.24500.2339891,300
24 Feb 20220.24500.24500.24000.24500.23391,026,700
23 Feb 20220.24500.25000.24500.24500.2339198,500
22 Feb 20220.25000.25000.24500.25000.2386135,100
21 Feb 20220.24500.25500.24500.25000.2386505,000
18 Feb 20220.25000.25000.24500.24500.2339280,800
17 Feb 20220.25000.25000.25000.25000.2386176,400
16 Feb 20220.24500.25000.24500.25000.2386373,500
15 Feb 20220.24500.24500.24500.24500.233965,200
14 Feb 20220.25000.25500.24500.24500.2339181,400
11 Feb 20220.25000.25000.25000.25000.2386442,000
10 Feb 20220.25500.25500.25000.25000.23861,044,500
09 Feb 20220.25000.25500.25000.25000.2386630,800
08 Feb 20220.25000.25000.24500.24500.2339305,100
07 Feb 20220.24500.25000.24500.25000.2386739,200
04 Feb 20220.24000.25000.24000.25000.2386151,300
03 Feb 20220.24000.24500.24000.24000.2291117,500
31 Jan 20220.24000.24500.24000.24000.229132,700
28 Jan 20220.24500.24500.24000.24000.2291296,200
27 Jan 20220.24500.24500.24000.24000.2291157,700
26 Jan 20220.24500.25000.24500.24500.2339700,700
25 Jan 20220.24500.24500.24000.24000.2291584,700
24 Jan 20220.25000.25000.24500.24500.2339717,900
21 Jan 20220.25000.25000.24500.24500.2339356,700
20 Jan 20220.25000.25000.25000.25000.2386482,500
19 Jan 20220.24500.25000.24500.24500.2339845,800
18 Jan 20220.25000.25000.24500.24500.23391,446,600
17 Jan 20220.24500.24500.24000.24000.2291127,500
14 Jan 20220.25000.25000.24500.24500.2339783,800
13 Jan 20220.25000.25000.25000.25000.2386376,600
12 Jan 20220.25500.25500.24500.24500.2339858,500
11 Jan 20220.25500.25500.25500.25500.2434743,800
10 Jan 20220.26000.26000.25000.25000.2386350,800
07 Jan 20220.25500.26000.25000.25000.2386546,100
06 Jan 20220.25500.26000.25500.25500.2434923,200
05 Jan 20220.26000.26500.25500.25500.2434475,900
04 Jan 20220.26500.27500.26000.26500.25302,119,100
03 Jan 20220.24500.27500.24500.27000.25775,494,100
31 Dec 20210.24500.25500.24500.24500.2339753,800
30 Dec 20210.24500.25000.24500.24500.2339179,500
29 Dec 20210.24500.25000.24500.25000.2386627,300
28 Dec 20210.25000.25000.24500.24500.2339207,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...