BKA.SI - Sin Heng Heavy Machinery Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.26500.26500.26500.26500.2650-
11 Nov 2019------
08 Nov 20190.24000.24000.24000.24000.2400-
07 Nov 20190.24000.24000.24000.24000.2400-
06 Nov 20190.24000.24000.24000.24000.2400-
05 Nov 20190.24000.24000.24000.24000.2400600
04 Nov 20190.24000.24000.24000.24000.2400-
01 Nov 20190.24000.24000.24000.24000.240010,000
31 Oct 20190.24000.24000.24000.24000.2400-
30 Oct 20190.24000.24000.24000.24000.240013,000
29 Oct 20190.26000.26000.26000.26000.2600-
25 Oct 20190.26000.26000.26000.26000.2600100
24 Oct 20190.25500.25500.25500.25500.2550-
23 Oct 20190.25500.25500.25500.25500.2550-
22 Oct 20190.25500.25500.25500.25500.2550-
21 Oct 20190.25500.25500.25500.25500.2550-
18 Oct 20190.25500.25500.25500.25500.2550-
17 Oct 20190.26000.26000.25500.25500.255014,900
16 Oct 20190.25500.25500.25500.25500.2550-
15 Oct 20190.25500.25500.25500.25500.255010,500
14 Oct 20190.25000.25000.25000.25000.2500-
11 Oct 20190.25000.25000.25000.25000.25002,800
10 Oct 20190.25500.25500.25000.25000.25009,600
09 Oct 20190.26000.26000.26000.26000.2600200
08 Oct 20190.25000.25000.25000.25000.2500-
07 Oct 20190.25000.25000.25000.25000.25002,900
04 Oct 2019------
03 Oct 20190.26000.26000.26000.26000.2600-
02 Oct 20190.26000.26000.26000.26000.2600-
01 Oct 20190.26000.26000.26000.26000.2600-
30 Sep 20190.26000.26000.26000.26000.2600-
27 Sep 20190.26000.28000.25500.26000.260062,900
26 Sep 20190.25500.33000.25500.33000.3300112,500
25 Sep 20190.26500.26500.26500.26500.2650-
24 Sep 20190.26500.26500.26500.26500.265012,000
23 Sep 20190.26500.26500.26500.26500.2650-
20 Sep 2019------
19 Sep 20190.26000.26000.26000.26000.2600-
18 Sep 20190.26000.26000.26000.26000.260020,000
17 Sep 20190.26500.26500.26500.26500.2650-
16 Sep 20190.26500.26500.26500.26500.2650-
13 Sep 20190.26000.26500.26000.26500.265021,800
12 Sep 20190.26000.26000.25000.25000.25008,800
11 Sep 20190.26500.27500.26000.26000.260094,000
10 Sep 20190.27000.27000.27000.27000.27001,600
09 Sep 20190.26000.26000.26000.26000.2600-
06 Sep 20190.26000.26000.26000.26000.2600-
05 Sep 20190.26000.26000.26000.26000.2600-
04 Sep 20190.26500.26500.26000.26000.260010,000
03 Sep 20190.26500.26500.26500.26500.2650-
02 Sep 20190.26500.26500.26500.26500.2650-
30 Aug 20190.26500.26500.26500.26500.2650-
29 Aug 20190.27000.27000.26500.26500.265022,500
28 Aug 20190.27000.27000.27000.27000.270085,000
27 Aug 20190.28500.28500.28500.28500.2850-
26 Aug 20190.28500.28500.28500.28500.2850-
23 Aug 20190.28500.28500.28500.28500.2850-
22 Aug 20190.28500.28500.28500.28500.2850-
21 Aug 20190.28500.28500.28500.28500.2850-
20 Aug 20190.28500.28500.28500.28500.2850-
19 Aug 20190.28500.28500.28500.28500.2850-
16 Aug 20190.28500.28500.28500.28500.285010,400
15 Aug 20190.29000.29000.29000.29000.2900-
14 Aug 20190.29000.29000.29000.29000.2900-
13 Aug 20190.29000.29000.29000.29000.2900-
08 Aug 20190.29000.29000.29000.29000.2900-
07 Aug 20190.29000.29000.29000.29000.2900-
06 Aug 20190.29000.29000.29000.29000.2900-
05 Aug 20190.29000.29000.29000.29000.2900-
02 Aug 20190.29000.29000.29000.29000.2900-
01 Aug 20190.29000.29000.29000.29000.2900-
31 Jul 20190.29000.29000.29000.29000.290040,000
30 Jul 20190.29000.29000.29000.29000.2900-
29 Jul 20190.29000.29000.29000.29000.290052,000
26 Jul 20190.29500.29500.29500.29500.295018,000
25 Jul 20190.29500.29500.29500.29500.2950-
24 Jul 20190.29500.29500.29500.29500.295018,000
23 Jul 20190.29500.29500.29500.29500.2950-
22 Jul 20190.29500.29500.29500.29500.2950-
19 Jul 20190.30000.30000.29500.29500.295016,600
18 Jul 20190.30000.30000.30000.30000.30008,200
17 Jul 20190.30500.30500.30500.30500.3050-
16 Jul 20190.30500.30500.30500.30500.305020,000
15 Jul 20190.30500.30500.30500.30500.3050-
12 Jul 20190.30500.30500.30500.30500.3050-
11 Jul 20190.30500.30500.30500.30500.305019,300
10 Jul 20190.31000.31000.31000.31000.310030,000
09 Jul 20190.31000.31000.31000.31000.3100-
08 Jul 20190.31000.31000.31000.31000.3100-
05 Jul 20190.31000.31000.31000.31000.310014,000
04 Jul 20190.32000.32000.32000.32000.3200-
03 Jul 20190.32000.32000.32000.32000.3200-
02 Jul 20190.32000.32000.32000.32000.320050,000
01 Jul 20190.31000.31000.31000.31000.310014,000
28 Jun 20190.36000.36000.36000.36000.3600-
27 Jun 20190.36000.36000.36000.36000.3600-
26 Jun 20190.36000.36000.36000.36000.3600-
25 Jun 20190.36000.36000.36000.36000.3600-
24 Jun 20190.36000.36000.36000.36000.3600-
21 Jun 20190.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...