Singapore markets close in 6 hours 4 minutes

Yamada Green Resources Limited (BJV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11900.0000 (0.00%)
As of 02:26PM SGT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.11800.11900.11300.11900.11902,200
20 Sept 20230.11800.11800.11800.11800.1180-
19 Sept 20230.11700.11800.11200.11800.11801,900
18 Sept 20230.11900.12000.11200.11200.11203,300
15 Sept 20230.11200.11200.11000.11000.11006,000
14 Sept 20230.12400.12400.12400.12400.1240-
13 Sept 20230.11200.12400.10900.12400.124026,000
12 Sept 20230.12000.12300.12000.12300.123020,000
11 Sept 20230.11900.12000.11900.12000.120020,000
08 Sept 20230.11900.12000.11900.12000.120011,000
07 Sept 20230.12000.12000.12000.12000.1200-
06 Sept 20230.12000.12000.12000.12000.1200-
05 Sept 20230.11800.12000.11800.12000.120010,000
04 Sept 20230.11700.11900.11700.11900.11901,500
31 Aug 20230.11800.11800.11800.11800.1180-
30 Aug 20230.11800.11800.11800.11800.1180-
29 Aug 20230.10200.11800.10200.11800.11802,500
28 Aug 20230.11800.11800.11800.11800.1180100
25 Aug 20230.10200.10200.10200.10200.1020600
24 Aug 20230.11900.11900.11900.11900.1190-
23 Aug 20230.11900.11900.11900.11900.1190-
22 Aug 20230.11900.11900.11900.11900.1190-
21 Aug 20230.11900.11900.11900.11900.1190-
18 Aug 20230.11900.11900.11900.11900.1190-
17 Aug 20230.11900.11900.11900.11900.1190-
16 Aug 20230.11900.11900.11900.11900.1190200
15 Aug 20230.11900.11900.11900.11900.1190-
14 Aug 20230.11900.11900.11900.11900.1190-
11 Aug 20230.11900.11900.11900.11900.1190-
10 Aug 20230.10000.11900.10000.11900.11907,500
08 Aug 20230.11900.11900.11900.11900.1190-
07 Aug 20230.11900.11900.11900.11900.1190200
04 Aug 20230.12000.12000.12000.12000.1200-
03 Aug 20230.12000.12000.12000.12000.1200-
02 Aug 20230.12000.12000.12000.12000.1200-
01 Aug 20230.12000.12000.12000.12000.1200-
31 Jul 20230.12000.12000.12000.12000.1200-
28 Jul 20230.12000.12000.12000.12000.1200-
27 Jul 20230.11900.12000.11900.12000.12001,500
26 Jul 20230.09800.09800.09800.09800.098010,000
25 Jul 20230.12000.12000.12000.12000.1200-
24 Jul 20230.12000.12000.12000.12000.1200-
21 Jul 20230.12000.12000.12000.12000.1200-
20 Jul 20230.12000.12000.12000.12000.1200300
19 Jul 20230.12000.12000.12000.12000.1200-
18 Jul 20230.12000.12000.12000.12000.1200-
17 Jul 20230.12000.12000.12000.12000.1200-
14 Jul 20230.12000.12000.12000.12000.1200-
13 Jul 20230.12000.12000.12000.12000.1200500
12 Jul 20230.12000.12000.12000.12000.1200-
11 Jul 20230.12000.12000.12000.12000.1200-
10 Jul 20230.12000.12000.12000.12000.1200-
07 Jul 20230.11300.12000.09400.12000.120014,500
06 Jul 20230.12400.12400.12400.12400.1240-
05 Jul 20230.12400.12400.12400.12400.1240-
04 Jul 20230.12400.12400.12400.12400.1240-
03 Jul 20230.12400.12400.12400.12400.1240-
30 Jun 20230.12400.12400.12400.12400.1240-
28 Jun 20230.12400.12400.12400.12400.1240200
27 Jun 20230.12300.12300.12300.12300.1230-
26 Jun 20230.12300.12300.12300.12300.1230-
23 Jun 20230.12300.12300.12300.12300.1230-
22 Jun 20230.12300.12300.12300.12300.1230-
21 Jun 20230.12300.12300.12300.12300.1230-
20 Jun 20230.12300.12300.12300.12300.1230-
19 Jun 20230.12200.12300.12200.12300.12301,000
16 Jun 20230.12200.12200.12200.12200.1220-
15 Jun 20230.12200.12200.12200.12200.1220-
14 Jun 20230.12100.12200.12100.12200.12201,300
13 Jun 20230.12100.12100.12100.12100.1210-
12 Jun 20230.12000.12100.12000.12100.12101,000
09 Jun 20230.12000.12000.12000.12000.1200-
08 Jun 20230.11100.12000.10900.12000.12003,300
07 Jun 20230.12100.12100.12100.12100.1210-
06 Jun 20230.12100.12100.12100.12100.1210-
05 Jun 20230.12100.12100.12100.12100.1210-
01 Jun 20230.12100.12100.12100.12100.1210-
31 May 20230.12100.12100.12100.12100.1210-
30 May 20230.12100.12100.12100.12100.1210-
29 May 20230.12000.12100.12000.12100.12101,000
26 May 20230.12000.12000.12000.12000.1200-
25 May 20230.11600.12000.11600.12000.1200300
24 May 20230.11900.12100.11000.12000.12005,300
23 May 20230.11300.11300.11100.11100.11103,000
22 May 20230.13000.13000.13000.13000.1300-
19 May 20230.13000.13000.13000.13000.1300-
18 May 20230.12000.13000.12000.13000.1300500
17 May 20230.12700.12700.12700.12700.1270-
16 May 20230.12700.12700.12700.12700.1270-
15 May 20230.12700.12700.12700.12700.1270-
12 May 20230.12700.12700.12700.12700.1270-
11 May 20230.12700.12700.12700.12700.1270-
10 May 20230.12700.12700.12700.12700.1270-
09 May 20230.12300.12700.12300.12700.12705,000
08 May 20230.12600.12600.12600.12600.1260-
05 May 20230.12600.12600.12600.12600.1260-
04 May 20230.12600.12600.12600.12600.1260-
03 May 20230.12600.12600.12600.12600.1260-
02 May 20230.12600.12600.12600.12600.1260-
28 Apr 20230.12600.12600.12600.12600.1260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...