Singapore markets open in 7 hours 25 minutes

SIIC Environment Holdings Ltd. (BHK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 20210.20000.20500.20000.20000.1948209,000
13 Jul 20210.20000.20500.20000.20500.1997155,600
12 Jul 20210.20000.20500.19900.20000.1948236,900
09 Jul 20210.20000.20500.19700.19900.1938515,200
08 Jul 20210.20000.20000.20000.20000.1948773,700
07 Jul 20210.20500.20500.20000.20500.1997447,200
06 Jul 20210.20500.21000.20000.20500.1997892,800
05 Jul 20210.21000.21000.20500.20500.199764,600
02 Jul 20210.20500.21000.20500.21000.2045269,500
01 Jul 20210.20500.20500.20500.20500.1997197,800
30 Jun 20210.21000.21000.20500.20500.1997351,800
29 Jun 20210.20500.21500.20500.21000.2045373,800
28 Jun 20210.21000.21000.20500.20500.1997144,600
25 Jun 20210.21000.21500.20500.21500.2094593,900
24 Jun 20210.21500.21500.20500.20500.1997273,100
23 Jun 20210.21500.21500.21000.21500.2094784,500
22 Jun 20210.20500.21500.20500.21500.20941,895,100
21 Jun 20210.20500.21000.20500.21000.2045743,400
18 Jun 20210.20500.20500.20500.20500.1997580,500
17 Jun 20210.21000.21000.20500.20500.1997515,400
16 Jun 20210.21000.21500.20500.21000.20451,540,000
15 Jun 20210.20500.21000.20500.20500.1997630,800
14 Jun 20210.20500.21000.20500.20500.1997141,300
11 Jun 20210.20500.21000.20500.20500.1997203,000
10 Jun 20210.20500.21000.20500.20500.1997267,200
09 Jun 20210.20500.21000.20500.20500.199753,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...