Singapore markets closed

Yamada Green Resources Limited (BJV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1500+0.0010 (+0.67%)
At close: 04:04PM SGT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.13400.15000.12000.15000.150068,500
27 Sept 20220.13300.15000.13300.14900.149048,400
26 Sept 20220.14700.14700.14700.14700.1470-
23 Sept 20220.14700.14700.14700.14700.1470-
22 Sept 20220.14700.14700.14700.14700.1470-
21 Sept 20220.14700.14700.14700.14700.1470-
20 Sept 20220.14700.14700.14700.14700.1470-
19 Sept 20220.14700.14700.14700.14700.1470-
16 Sept 20220.13700.14700.13500.14700.147014,200
15 Sept 20220.15000.15000.15000.15000.1500-
14 Sept 20220.15000.15000.15000.15000.1500-
13 Sept 20220.15000.15000.15000.15000.1500-
12 Sept 20220.15000.15000.15000.15000.1500-
09 Sept 20220.13900.15000.13800.15000.150028,400
08 Sept 20220.15300.15300.15300.15300.1530-
07 Sept 20220.15300.15300.15300.15300.1530-
06 Sept 20220.15300.15300.15300.15300.1530-
05 Sept 20220.15300.15300.15300.15300.1530-
02 Sept 20220.15300.15300.15300.15300.1530-
01 Sept 20220.15300.15300.15300.15300.1530-
31 Aug 20220.15300.15300.15300.15300.1530-
30 Aug 20220.15300.15300.15300.15300.1530-
29 Aug 20220.15300.15300.15300.15300.1530-
26 Aug 20220.15000.15300.14500.15300.153015,200
25 Aug 20220.14800.14800.14800.14800.1480-
24 Aug 20220.14600.14800.14500.14800.148010,500
23 Aug 20220.14200.14200.14200.14200.1420-
22 Aug 20220.14200.14200.14200.14200.1420-
19 Aug 20220.14200.14200.14200.14200.1420-
18 Aug 20220.14200.14200.14200.14200.1420-
17 Aug 20220.14200.14200.14200.14200.1420-
16 Aug 20220.14200.14200.14200.14200.1420-
15 Aug 20220.12800.14200.12800.14200.14203,200
12 Aug 20220.14300.14300.14300.14300.14302,000
11 Aug 20220.14300.14400.14300.14400.14405,800
10 Aug 20220.14500.14500.14500.14500.1450200
08 Aug 20220.13900.14200.13800.14100.141025,200
05 Aug 20220.13800.14000.13400.14000.140054,500
04 Aug 20220.13700.14000.13300.14000.140027,500
03 Aug 20220.13700.13700.13700.13700.1370100
02 Aug 20220.14500.14500.13700.13900.139076,400
01 Aug 20220.14500.14500.14300.14500.145031,000
29 Jul 20220.14800.14800.14600.14600.146034,000
28 Jul 20220.14900.14900.14800.14800.14809,000
27 Jul 20220.14900.14900.14900.14900.14902,000
26 Jul 20220.15000.15000.15000.15000.1500-
25 Jul 20220.15000.15000.15000.15000.15001,000
22 Jul 20220.15000.15000.15000.15000.1500-
21 Jul 20220.15000.15000.15000.15000.1500-
20 Jul 20220.15300.15300.15000.15000.150023,100
19 Jul 20220.15500.15500.15300.15300.153010,900
18 Jul 20220.15600.15600.15600.15600.1560-
15 Jul 20220.15600.15600.15600.15600.1560-
14 Jul 20220.15600.15600.15600.15600.1560-
13 Jul 20220.15600.15600.15600.15600.1560-
12 Jul 20220.15600.15600.15600.15600.15603,000
08 Jul 20220.16000.16000.16000.16000.1600-
07 Jul 20220.16000.16000.16000.16000.1600-
06 Jul 20220.15800.16000.15300.16000.160023,900
05 Jul 20220.15900.15900.15800.15800.15809,000
04 Jul 20220.16000.16000.15900.15900.15901,000
01 Jul 20220.16000.16000.16000.16000.16005,000
30 Jun 20220.16000.16000.16000.16000.1600-
29 Jun 20220.16000.16000.16000.16000.1600-
28 Jun 20220.16600.16600.16000.16000.160040,000
27 Jun 20220.16600.16600.16600.16600.16602,900
24 Jun 20220.16900.16900.16700.16700.167014,700
23 Jun 20220.17000.17000.16900.16900.16901,300
22 Jun 20220.17100.17200.17000.17100.171011,700
21 Jun 20220.17300.17300.17200.17300.173010,500
20 Jun 20220.17500.17500.17500.17500.1750-
17 Jun 20220.17500.17500.17500.17500.1750-
16 Jun 20220.17500.17500.17300.17500.175034,000
15 Jun 20220.17500.17500.17500.17500.1750900
14 Jun 20220.17700.17700.17500.17700.177032,200
13 Jun 20220.17600.17600.17600.17600.17608,100
10 Jun 20220.17800.18000.17700.18000.180042,500
09 Jun 20220.17300.17800.17000.17800.1780127,500
08 Jun 20220.18000.18400.17300.18300.183060,500
07 Jun 20220.18700.19000.18000.18600.1860118,000
06 Jun 20220.18600.19000.18000.19000.1900174,100
03 Jun 20220.18900.19500.18700.19500.195074,700
02 Jun 20220.19300.19900.18800.19600.1960125,000
01 Jun 20220.20000.21000.18000.20000.2000603,500
31 May 20220.33000.33000.33000.33000.3300-
30 May 20220.33000.33000.33000.33000.3300-
27 May 20220.33000.33000.33000.33000.3300-
26 May 20220.33000.33000.33000.33000.3300-
25 May 20220.33000.33000.33000.33000.3300-
24 May 20220.33000.33000.33000.33000.3300-
23 May 20220.33000.33000.33000.33000.3300-
20 May 20220.33000.33000.33000.33000.3300-
19 May 20220.33000.33000.33000.33000.3300-
18 May 20220.33000.33000.33000.33000.3300-
17 May 20220.33000.33000.33000.33000.3300-
13 May 20220.33000.33000.33000.33000.3300-
12 May 20220.33000.33000.33000.33000.3300-
11 May 20220.33000.33000.33000.33000.3300-
10 May 20220.33000.33000.33000.33000.3300-
09 May 20220.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...