Singapore markets close in 58 minutes

Yamada Green Resources Limited (BJV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1280-0.0050 (-3.76%)
As of 02:35PM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.13600.13700.12800.12800.1280195,200
17 Apr 20240.13500.13500.13300.13300.133040,000
16 Apr 20240.13600.13600.13600.13600.1360-
15 Apr 20240.13600.13600.13600.13600.1360-
12 Apr 20240.13600.13600.13600.13600.1360-
11 Apr 20240.13600.13600.13600.13600.13603,400
09 Apr 20240.13600.13600.13600.13600.13602,000
08 Apr 20240.14000.14000.14000.14000.1400-
05 Apr 20240.13700.14000.13400.14000.14004,835,000
04 Apr 20240.14000.14000.14000.14000.1400-
03 Apr 20240.14000.14000.14000.14000.1400-
02 Apr 20240.14000.14000.14000.14000.1400-
01 Apr 20240.14000.14000.14000.14000.1400-
28 Mar 20240.13900.14000.13700.14000.140013,000
27 Mar 20240.14300.14300.14300.14300.1430-
26 Mar 20240.14300.14300.14300.14300.143015,000
25 Mar 20240.14400.14400.14400.14400.1440-
22 Mar 20240.14000.14400.14000.14400.14406,000
21 Mar 20240.14500.14500.14500.14500.1450-
20 Mar 20240.14500.14500.14500.14500.1450-
19 Mar 20240.14500.14500.14500.14500.1450-
18 Mar 20240.14500.14500.14500.14500.145025,000
15 Mar 20240.14500.14500.14500.14500.1450-
14 Mar 20240.14400.14500.14400.14500.145037,000
13 Mar 20240.14400.14400.14400.14400.1440-
12 Mar 20240.14200.14400.14200.14400.144045,100
11 Mar 20240.14100.14200.14100.14200.142015,000
08 Mar 20240.13900.14100.13900.14100.141030,000
07 Mar 20240.13900.13900.13900.13900.1390-
06 Mar 20240.13900.13900.13900.13900.1390-
05 Mar 20240.13900.13900.13900.13900.1390-
04 Mar 20240.13900.13900.13900.13900.1390200
01 Mar 20240.13800.13800.13800.13800.1380500
29 Feb 20240.13800.13800.13800.13800.1380500
28 Feb 20240.13400.13400.13400.13400.13401,000
27 Feb 20240.13900.13900.13900.13900.1390-
26 Feb 20240.13900.13900.13900.13900.1390-
23 Feb 20240.13900.13900.13900.13900.1390-
22 Feb 20240.13900.13900.13900.13900.1390-
21 Feb 20240.13900.13900.13900.13900.1390-
20 Feb 20240.13900.13900.13900.13900.1390-
19 Feb 20240.13900.13900.13900.13900.1390-
16 Feb 20240.13900.13900.13900.13900.1390-
15 Feb 20240.13900.13900.13900.13900.1390-
14 Feb 20240.13900.13900.13900.13900.1390-
13 Feb 20240.13900.13900.13900.13900.1390-
09 Feb 20240.13900.13900.13900.13900.1390-
08 Feb 20240.13900.13900.13900.13900.1390-
07 Feb 20240.13900.13900.13900.13900.13901,000
06 Feb 20240.13800.13800.13800.13800.1380-
05 Feb 20240.13400.13800.13300.13800.13804,000
02 Feb 20240.14100.14100.14100.14100.1410-
01 Feb 20240.14100.14100.14100.14100.1410-
31 Jan 20240.14100.14100.14100.14100.1410-
30 Jan 20240.14100.14100.14100.14100.1410-
29 Jan 20240.14000.14100.14000.14100.14101,200
26 Jan 20240.14000.14000.14000.14000.1400-
25 Jan 20240.14000.14000.14000.14000.1400500
24 Jan 20240.13900.13900.13900.13900.1390-
23 Jan 20240.13900.13900.13900.13900.1390500
22 Jan 20240.13900.13900.13900.13900.1390500
19 Jan 20240.13300.13900.13300.13900.139010,500
18 Jan 20240.13900.13900.13900.13900.1390-
17 Jan 20240.13300.13900.13300.13900.13902,500
16 Jan 20240.14000.14000.14000.14000.1400-
15 Jan 20240.14000.14000.14000.14000.1400-
12 Jan 20240.14000.14000.14000.14000.1400-
11 Jan 20240.13900.14000.13900.14000.14002,000
10 Jan 20240.13900.13900.13900.13900.1390-
09 Jan 20240.13900.13900.13900.13900.1390-
08 Jan 20240.13900.13900.13900.13900.1390-
05 Jan 20240.13300.13900.13300.13900.13902,500
04 Jan 20240.14000.14000.14000.14000.1400-
03 Jan 20240.14000.14000.14000.14000.1400-
02 Jan 20240.14000.14000.14000.14000.1400-
29 Dec 20230.14000.14000.14000.14000.1400-
28 Dec 20230.14000.14000.14000.14000.1400-
27 Dec 20230.14000.14000.14000.14000.1400-
26 Dec 20230.14000.14000.14000.14000.1400-
22 Dec 20230.14000.14000.14000.14000.1400-
21 Dec 20230.14000.14000.14000.14000.1400-
20 Dec 20230.14000.14000.14000.14000.1400-
19 Dec 20230.13700.14000.13700.14000.14006,500
18 Dec 20230.13800.13800.13800.13800.1380-
15 Dec 20230.13800.13800.13800.13800.1380-
14 Dec 20230.13800.13800.13800.13800.1380-
13 Dec 20230.13800.13800.13800.13800.1380-
12 Dec 20230.13800.13800.13800.13800.1380-
11 Dec 20230.13400.13800.13000.13800.138019,100
08 Dec 20230.14000.14000.14000.14000.1400-
07 Dec 20230.13900.14000.13900.14000.14002,000
06 Dec 20230.13800.13900.13800.13900.13902,000
05 Dec 20230.13800.13800.13800.13800.1380200
04 Dec 20230.13500.13900.13300.13500.135017,000
04 Dec 20230.002118 Dividend
01 Dec 20230.14000.14000.13600.13900.136950,300
30 Nov 20230.14100.14100.14100.14100.1389-
29 Nov 20230.14100.14100.14100.14100.13892,000
28 Nov 20230.14000.14000.14000.14000.137911,500
27 Nov 20230.14000.14000.14000.14000.13798,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...