BKA.SI - Sin Heng Heavy Machinery Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.28500.31000.28500.31000.310011,000
04 Jun 20200.27500.31000.27500.31000.310014,000
03 Jun 20200.28500.28500.28500.28500.28509,700
02 Jun 20200.30000.30000.30000.30000.3000-
01 Jun 20200.28000.31500.28000.30000.3000147,600
29 May 20200.28000.28000.28000.28000.28009,000
28 May 20200.29000.30500.29000.30500.30504,000
27 May 20200.30500.30500.30500.30500.3050-
26 May 20200.31500.31500.26000.30500.3050117,000
22 May 20200.31000.33500.29500.30000.300031,596,100
21 May 20200.30000.30000.30000.30000.3000-
20 May 20200.30000.30000.30000.30000.3000-
19 May 20200.30000.30000.30000.30000.3000-
18 May 20200.30000.30000.30000.30000.3000-
15 May 20200.30000.30000.30000.30000.30002,400
14 May 20200.33000.33000.32000.32000.32002,000
13 May 20200.25000.25000.25000.25000.25004,000
12 May 20200.34500.34500.34500.34500.3450500
11 May 20200.31000.31000.31000.31000.31001,200
08 May 20200.31000.31000.31000.31000.3100-
06 May 20200.31000.31000.31000.31000.3100-
05 May 20200.31000.31000.31000.31000.3100-
04 May 20200.31000.31000.31000.31000.3100-
30 Apr 20200.31000.31000.31000.31000.3100-
29 Apr 20200.31000.31000.31000.31000.3100-
28 Apr 20200.31000.31000.31000.31000.3100-
27 Apr 20200.31000.31000.31000.31000.3100-
24 Apr 20200.31000.31000.31000.31000.31001,000
23 Apr 20200.29000.29000.29000.29000.2900-
22 Apr 20200.29000.29000.29000.29000.290012,000
21 Apr 20200.29000.29000.29000.29000.290028,000
20 Apr 20200.29500.29500.29000.29000.290045,500
17 Apr 20200.28000.28000.28000.28000.280022,000
16 Apr 20200.31000.31000.31000.31000.3100-
15 Apr 20200.31000.31000.31000.31000.3100-
14 Apr 20200.31000.31000.31000.31000.3100-
13 Apr 20200.31000.31000.31000.31000.3100-
09 Apr 20200.31000.31000.31000.31000.3100-
08 Apr 20200.31000.31000.31000.31000.3100-
07 Apr 20200.31000.31000.31000.31000.31001,000
06 Apr 20200.27000.27000.27000.27000.270058,800
03 Apr 20200.27500.27500.27000.27000.270010,800
02 Apr 20200.28000.28000.28000.28000.280015,000
01 Apr 20200.31000.31000.31000.31000.3100-
31 Mar 20200.29500.31000.29500.31000.3100101,800
30 Mar 20200.27000.29500.27000.27000.2700104,900
27 Mar 20200.29000.29000.29000.29000.290050,000
26 Mar 20200.27500.27500.27500.27500.275030,000
25 Mar 20200.28500.29000.28000.29000.2900380,700
24 Mar 20200.26500.28500.26500.28500.285039,100
23 Mar 20200.28500.28500.27000.27000.270071,900
20 Mar 20200.27500.28000.27500.28000.2800156,800
19 Mar 20200.28000.28000.27500.28000.2800283,800
18 Mar 20200.29500.29500.29500.29500.2950-
17 Mar 20200.27500.29500.27500.29500.295047,200
16 Mar 20200.30000.30000.27500.27500.275081,400
13 Mar 20200.28000.28000.28000.28000.280048,600
12 Mar 20200.30000.30000.28500.28500.285092,000
11 Mar 20200.30000.30000.29500.29500.295067,500
10 Mar 20200.30000.30000.29500.30000.3000159,400
09 Mar 20200.28000.30000.27000.30000.3000271,200
06 Mar 20200.29500.29500.29500.29500.295048,600
05 Mar 20200.28500.28500.28500.28500.2850-
04 Mar 20200.28500.28500.28500.28500.285024,200
03 Mar 20200.30000.30000.30000.30000.300035,600
02 Mar 20200.31000.31000.31000.31000.3100-
28 Feb 20200.31000.31000.31000.31000.3100-
27 Feb 20200.30500.31000.30500.31000.310049,300
26 Feb 20200.28500.28500.28500.28500.28509,000
25 Feb 20200.29000.29000.29000.29000.290011,000
24 Feb 20200.29000.29000.29000.29000.2900-
21 Feb 20200.29000.29000.29000.29000.2900-
20 Feb 20200.29000.29000.29000.29000.2900-
19 Feb 20200.29500.29500.29000.29000.290035,600
18 Feb 20200.29000.29000.29000.29000.290011,200
17 Feb 20200.28000.28000.28000.28000.280010,000
14 Feb 20200.28000.28000.28000.28000.2800-
13 Feb 20200.29000.29000.28000.28000.280035,400
12 Feb 20200.29000.29000.27500.29000.290030,100
11 Feb 20200.29000.29000.29000.29000.290010,000
10 Feb 20200.26500.26500.26500.26500.265020,800
07 Feb 20200.26500.26500.26500.26500.2650-
06 Feb 20200.26500.26500.26500.26500.2650-
05 Feb 20200.26500.26500.26500.26500.2650-
04 Feb 20200.26500.26500.26500.26500.2650-
03 Feb 20200.26500.26500.26500.26500.2650-
31 Jan 20200.26500.26500.26500.26500.2650-
30 Jan 20200.26500.30000.26500.26500.265011,000
29 Jan 20200.26500.30500.26500.30000.30002,200
28 Jan 20200.27000.32000.26500.28000.280041,300
24 Jan 20200.27000.27000.27000.27000.27002,000
23 Jan 20200.27500.27500.27500.27500.27502,000
22 Jan 20200.29000.29000.29000.29000.2900-
21 Jan 20200.29000.29000.29000.29000.2900-
20 Jan 20200.29000.29000.29000.29000.2900-
17 Jan 20200.29000.29000.29000.29000.290010,000
16 Jan 20200.29000.29000.29000.29000.290015,000
15 Jan 20200.29000.29000.28500.28500.285050,000
14 Jan 20200.28000.29000.28000.29000.290041,000
13 Jan 20200.27000.27000.27000.27000.270020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...