BKA.SI - Sin Heng Heavy Machinery Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
20 Jun 20190.36000.36000.36000.36000.3600-
19 Jun 20190.36000.36000.36000.36000.3600-
18 Jun 20190.31000.36000.31000.36000.3600115,000
17 Jun 20190.30000.32500.30000.32500.32505,500
14 Jun 20190.31000.33000.31000.33000.330016,500
13 Jun 20190.38000.38000.38000.38000.3800-
12 Jun 20190.33000.38000.33000.38000.3800102,000
11 Jun 20190.38000.38000.38000.38000.3800-
10 Jun 20190.35000.38000.35000.38000.380032,000
07 Jun 20190.35500.35500.35000.35000.350012,000
06 Jun 20190.35000.38000.35000.38000.380068,800
04 Jun 20190.32000.33000.32000.32500.325028,100
03 Jun 20190.30000.30000.30000.30000.300020,000
31 May 20190.28000.38500.28000.38500.385036,000
30 May 20190.26000.26000.26000.26000.2600-
29 May 20190.26000.26000.26000.26000.2600-
28 May 20190.26000.26000.26000.26000.2600-
27 May 20190.26000.26000.26000.26000.2600-
24 May 20190.26000.26000.26000.26000.2600-
23 May 20190.26000.26000.26000.26000.2600-
22 May 20190.26000.26000.26000.26000.2600-
21 May 20190.26000.26000.26000.26000.2600-
17 May 20190.26000.26000.26000.26000.2600-
16 May 20190.26000.26000.26000.26000.2600-
15 May 20190.26000.26000.26000.26000.2600-
14 May 20190.26000.26000.26000.26000.2600-
13 May 20190.27000.27000.26000.26000.260051,100
10 May 20190.27000.27000.27000.27000.2700-
09 May 20190.28000.28000.27000.27000.270055,000
08 May 20190.28000.28000.28000.28000.2800-
07 May 20190.28000.28000.28000.28000.2800400
06 May 20190.28500.28500.28500.28500.2850-
03 May 20190.28500.28500.28500.28500.285025,800
02 May 20190.28500.28500.28500.28500.285050,000
30 Apr 20190.28500.28500.28500.28500.2850-
29 Apr 20190.28500.28500.28500.28500.2850-
26 Apr 20190.28500.28500.28500.28500.2850-
25 Apr 20190.28500.28500.28500.28500.2850135,800
24 Apr 20190.30000.30000.28500.28500.285021,000
23 Apr 20190.30000.30000.30000.30000.300042,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...