Singapore markets closed

SIIC Environment Holdings Ltd. (BHK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.21000.21500.20500.21000.21002,202,700
15 Apr 20210.21000.21000.20500.21000.2100742,500
14 Apr 20210.21500.21500.20500.20500.2050955,300
13 Apr 20210.21000.21500.21000.21000.21001,026,700
12 Apr 20210.22000.22000.21000.21500.21501,779,600
09 Apr 20210.22000.22500.21500.22000.22001,878,000
08 Apr 20210.21500.22000.21500.21500.2150701,600
07 Apr 20210.21500.22500.21500.21500.21501,789,800
06 Apr 20210.22000.22500.21500.22000.22002,981,000
05 Apr 20210.21000.21500.21000.21500.21503,536,600
01 Apr 20210.20500.21500.20500.21000.21003,482,700
31 Mar 20210.20500.21500.20000.20500.20503,079,300
30 Mar 20210.20500.21000.20000.20500.20502,491,700
29 Mar 20210.20000.20500.20000.20500.20504,158,400
26 Mar 20210.19600.20000.19600.20000.20001,607,800
25 Mar 20210.19600.19700.19400.19400.19401,365,600
24 Mar 20210.19600.19600.19200.19300.19302,380,000
23 Mar 20210.19700.19900.19200.19300.19302,825,300
22 Mar 20210.20000.20000.19800.19800.19801,451,900
19 Mar 20210.20000.20500.19900.20000.20001,826,500
18 Mar 20210.20000.20500.19400.19900.19904,402,700
17 Mar 20210.19700.21500.19700.20000.200024,438,800
16 Mar 20210.18900.19600.18600.19600.19605,668,100
15 Mar 20210.19000.19200.18800.18900.1890546,500
12 Mar 20210.18500.19000.18400.18900.18902,482,700
11 Mar 20210.18500.18500.18300.18500.1850623,700
10 Mar 20210.18400.18400.18100.18200.182076,200
09 Mar 20210.18400.18500.18100.18200.1820855,700
08 Mar 20210.18400.18500.18100.18100.18101,560,800
05 Mar 20210.18600.18600.18200.18300.1830681,600
04 Mar 20210.18700.18700.18200.18500.1850301,700
03 Mar 20210.18600.18700.18300.18500.18501,275,100
02 Mar 20210.18600.18900.18500.18500.18501,408,500
01 Mar 20210.18500.18800.18400.18600.18601,390,100
26 Feb 20210.18400.18400.18000.18100.1810917,500
25 Feb 20210.18200.18600.18100.18500.18501,033,900
24 Feb 20210.18400.18400.18100.18100.1810582,000
23 Feb 20210.18400.18400.18000.18400.1840521,400
22 Feb 20210.18400.18400.18100.18400.18401,054,600
19 Feb 20210.18300.18400.18100.18300.1830455,500
18 Feb 20210.18400.18500.18300.18500.1850318,700
17 Feb 20210.18400.18800.18300.18300.18301,635,700
16 Feb 20210.18000.18400.17800.18200.18201,801,400
15 Feb 20210.17800.18000.17800.17900.17901,272,400
11 Feb 20210.18000.18000.17800.17800.178050,100
10 Feb 20210.17700.17900.17600.17600.1760895,700
09 Feb 20210.17700.18000.17700.17900.1790276,400
08 Feb 20210.17700.17900.17600.17700.1770738,600
05 Feb 20210.17800.18100.17500.17900.1790956,100
04 Feb 20210.18100.18100.17800.17800.1780625,700
03 Feb 20210.18400.18400.17900.18000.1800679,800
02 Feb 20210.17900.18400.17900.18300.18301,828,800
01 Feb 20210.18100.18300.17700.18000.1800858,400
29 Jan 20210.18500.18500.18000.18100.18101,769,000
28 Jan 20210.18700.18700.18200.18200.18203,288,700
27 Jan 20210.18900.19100.18700.18900.18902,168,500
26 Jan 20210.19200.19200.18900.19100.19103,764,900
25 Jan 20210.19500.20000.19100.19200.19206,060,800
22 Jan 20210.19500.19700.19100.19500.19506,887,900
21 Jan 20210.19400.19500.18900.19000.19006,440,200
20 Jan 20210.18900.18900.18700.18700.18701,963,800
19 Jan 20210.18900.19500.18800.18800.18804,503,200
18 Jan 20210.19400.19400.18600.18800.18805,655,100
15 Jan 20210.18800.19800.18800.19400.194019,414,100
14 Jan 20210.17900.18600.17800.18500.18507,970,400
13 Jan 20210.18000.18000.17600.17800.17802,581,200
12 Jan 20210.17700.18000.17500.18000.18003,183,900
11 Jan 20210.17600.17800.17500.17700.1770709,800
08 Jan 20210.17500.17600.17400.17600.1760387,900
07 Jan 20210.17600.17600.17500.17600.176065,500
06 Jan 20210.17500.17600.17400.17600.1760453,400
05 Jan 20210.17600.17600.17600.17600.176022,600
04 Jan 20210.17300.17700.17200.17400.17401,281,900
31 Dec 2020------
30 Dec 20200.17400.17400.17200.17300.1730748,000
29 Dec 20200.17500.17500.17300.17400.174074,400
28 Dec 20200.17500.17600.17300.17500.1750144,300
24 Dec 2020------
23 Dec 20200.17600.17600.17400.17500.1750280,200
22 Dec 20200.17400.17600.17400.17600.1760154,800
21 Dec 20200.17600.17600.17400.17500.1750231,800
18 Dec 20200.17500.17600.17400.17500.1750431,100
17 Dec 20200.17600.17700.17600.17700.1770126,900
16 Dec 20200.17600.17800.17400.17700.1770236,400
15 Dec 20200.18000.18000.17200.17400.17401,184,200
14 Dec 20200.17300.17900.17300.17800.17801,093,800
11 Dec 20200.17500.17600.17300.17500.1750289,200
10 Dec 20200.17400.17600.17300.17600.1760192,900
09 Dec 20200.17400.17700.17400.17400.174081,500
08 Dec 20200.17700.17700.17200.17300.1730418,500
07 Dec 20200.17500.17700.17300.17400.1740448,300
04 Dec 20200.17500.17600.17400.17400.1740204,500
03 Dec 20200.17400.17700.17300.17400.1740568,300
02 Dec 20200.17500.17900.17400.17400.1740528,100
01 Dec 20200.17400.17700.17400.17700.1770353,300
30 Nov 20200.17900.18100.17300.17400.174018,645,300
27 Nov 20200.17900.18200.17800.17900.17901,235,500
26 Nov 20200.18000.18100.17900.17900.17902,309,500
25 Nov 20200.18000.18200.17900.17900.17901,876,700
24 Nov 20200.18200.18200.18000.18000.18002,021,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...