Yahoo

Mail

Singapore markets close in 4 hours 45 minutes

Straits Times Index
3,301.50
+8.81(+0.27%)
Nikkei
38,285.27
+11.22(+0.03%)
Hang Seng
18,155.28
+392.25(+2.21%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,405.23
-2,792.33(-4.64%)
CMC Crypto 200
1,261.38
-77.68(-5.80%)

Sin Heng Heavy Machinery Limited (BKA.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.5300

+0.0050

(+0.95%)

As of 10:50AM SGT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.5250	0.5300	0.5250	0.5300	0.5300	32,400
30 Apr 2024	0.5350	0.5350	0.5250	0.5250	0.5250	100,500
29 Apr 2024	0.5350	0.5350	0.5300	0.5350	0.5350	163,500
26 Apr 2024	0.5250	0.5350	0.5250	0.5300	0.5300	16,000
25 Apr 2024	0.5300	0.5300	0.5250	0.5300	0.5300	55,500
24 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	175,000
23 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	70,000
22 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	600
19 Apr 2024	0.5200	0.5250	0.5150	0.5150	0.5150	31,000
18 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
17 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	50,600
16 Apr 2024	0.5300	0.5300	0.5250	0.5300	0.5300	41,500
15 Apr 2024	0.5200	0.5350	0.5200	0.5300	0.5300	245,700
12 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
11 Apr 2024	0.5150	0.5200	0.5150	0.5200	0.5200	88,000
09 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
08 Apr 2024	0.5250	0.5250	0.5100	0.5100	0.5100	200
05 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
04 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
03 Apr 2024	0.5100	0.5100	0.5050	0.5100	0.5100	26,900
02 Apr 2024	0.5050	0.5050	0.5000	0.5050	0.5050	80,000
01 Apr 2024	0.5050	0.5050	0.5050	0.5050	0.5050	125,000
28 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
27 Mar 2024	0.5050	0.5150	0.5050	0.5150	0.5150	10,100
26 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
25 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
22 Mar 2024	0.5050	0.5150	0.5050	0.5150	0.5150	35,100
21 Mar 2024	0.5050	0.5100	0.5050	0.5100	0.5100	37,500
20 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
19 Mar 2024	0.5050	0.5150	0.5050	0.5150	0.5150	55,000
18 Mar 2024	0.5050	0.5050	0.5050	0.5050	0.5050	20,000
15 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
14 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
13 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
11 Mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	51,400
08 Mar 2024	0.5100	0.5150	0.5100	0.5150	0.5150	13,000
07 Mar 2024	0.5100	0.5150	0.5100	0.5150	0.5150	20,600
06 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,000
05 Mar 2024	0.5200	0.5200	0.5100	0.5200	0.5200	144,500
04 Mar 2024	0.5250	0.5250	0.5250	0.5250	0.5250	30,000
01 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,500
29 Feb 2024	0.5200	0.5250	0.5100	0.5200	0.5200	340,800
28 Feb 2024	0.5050	0.5100	0.5050	0.5100	0.5100	27,000
27 Feb 2024	0.4950	0.5050	0.4950	0.5050	0.5050	51,500
26 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
23 Feb 2024	0.5000	0.5050	0.4950	0.5050	0.5050	45,100
22 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
21 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	20,000
20 Feb 2024	0.4900	0.4900	0.4850	0.4850	0.4850	149,000
19 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	20,000
16 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,500
15 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
14 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
13 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
09 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
08 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
07 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
06 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
05 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	25,100
02 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
31 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
30 Jan 2024	0.4950	0.4950	0.4850	0.4850	0.4850	40,600
29 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
26 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
25 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
24 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
23 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	4,000
22 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	28,200
19 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
18 Jan 2024	0.4950	0.5000	0.4950	0.5000	0.5000	75,000
17 Jan 2024	0.4950	0.4950	0.4900	0.4950	0.4950	103,300
16 Jan 2024	0.5000	0.5000	0.4950	0.4950	0.4950	41,100
15 Jan 2024	0.5050	0.5050	0.5050	0.5050	0.5050	25,000
12 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	34,000
11 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
10 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	25,800
09 Jan 2024	0.4950	0.5000	0.4950	0.5000	0.5000	75,800
08 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	45,000
05 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	28,000
04 Jan 2024	0.4950	0.5000	0.4950	0.5000	0.5000	20,400
03 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	34,000
29 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	5,000
28 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	69,400
27 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	99,000
26 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	50,000
22 Dec 2023	0.5050	0.5050	0.5000	0.5000	0.5000	23,800
21 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	100
19 Dec 2023	0.4950	0.4950	0.4900	0.4950	0.4950	80,700
18 Dec 2023	0.5000	0.5000	0.4950	0.4950	0.4950	8,900
15 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	24,800
14 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
13 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Dec 2023	0.4900	0.5000	0.4900	0.5000	0.5000	3,800
11 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	20,000
08 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	13,400
07 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.50+8.81(+0.27%)

Nikkei38,285.27+11.22(+0.03%)

Hang Seng18,155.28+392.25(+2.21%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,405.23-2,792.33(-4.64%)

CMC Crypto 2001,261.38-77.68(-5.80%)

Sin Heng Heavy Machinery Limited (BKA.SI)

Straits Times Index
3,301.50
+8.81(+0.27%)

Nikkei
38,285.27
+11.22(+0.03%)

Hang Seng
18,155.28
+392.25(+2.21%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,405.23
-2,792.33(-4.64%)

CMC Crypto 200
1,261.38
-77.68(-5.80%)