Singapore markets open in 4 hours 18 minutes

China Shenshan Orchard Holdings Co. Ltd. (BKV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21000.0000 (0.00%)
At close: 10:42AM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.21000.21000.21000.21000.21002,000
05 Oct 20220.21000.21000.21000.21000.21002,500
04 Oct 20220.20500.20500.20500.20500.2050-
03 Oct 20220.20500.20500.20500.20500.2050-
30 Sept 20220.20500.20500.20500.20500.205010,000
29 Sept 20220.28000.28000.28000.28000.2800-
28 Sept 20220.28000.28000.28000.28000.2800-
27 Sept 20220.28000.28000.28000.28000.2800-
26 Sept 20220.28000.28000.28000.28000.2800-
23 Sept 20220.28000.28000.28000.28000.2800-
22 Sept 20220.28000.28000.28000.28000.2800-
21 Sept 20220.28000.28000.28000.28000.2800-
20 Sept 20220.28000.28000.28000.28000.2800-
19 Sept 20220.28000.28000.28000.28000.28001,000
16 Sept 20220.28500.28500.28500.28500.2850-
15 Sept 20220.28500.28500.28500.28500.2850-
14 Sept 20220.28500.28500.28500.28500.2850-
13 Sept 20220.28500.28500.28500.28500.2850-
12 Sept 20220.28500.28500.28500.28500.2850-
09 Sept 20220.28500.28500.28500.28500.2850-
08 Sept 20220.28500.28500.28500.28500.2850-
07 Sept 20220.28500.28500.28500.28500.2850-
06 Sept 20220.28500.28500.28500.28500.2850-
05 Sept 20220.28500.28500.28500.28500.2850-
02 Sept 20220.28500.28500.28500.28500.2850-
01 Sept 20220.28500.28500.28500.28500.2850-
31 Aug 20220.28500.28500.28500.28500.28504,900
30 Aug 20220.28500.28500.28500.28500.2850-
29 Aug 20220.28500.28500.28500.28500.2850-
26 Aug 20220.28500.28500.28500.28500.2850-
25 Aug 20220.27000.28500.27000.28500.285051,500
24 Aug 20220.27000.27000.27000.27000.2700-
23 Aug 20220.27000.27000.27000.27000.2700-
22 Aug 20220.27000.27000.27000.27000.270010,000
19 Aug 20220.27000.27000.27000.27000.270010,000
18 Aug 20220.26000.26000.26000.26000.260040,000
17 Aug 20220.26000.26000.26000.26000.260035,000
16 Aug 20220.26000.26000.26000.26000.260015,000
15 Aug 20220.26000.26000.26000.26000.260017,000
12 Aug 20220.25000.25000.25000.25000.250035,000
11 Aug 20220.27000.27000.27000.27000.2700-
10 Aug 20220.27000.27000.27000.27000.2700-
08 Aug 20220.27000.27000.27000.27000.2700-
05 Aug 20220.27000.27000.27000.27000.2700-
04 Aug 20220.27000.27000.27000.27000.2700-
03 Aug 20220.28500.28500.26500.27000.270032,900
02 Aug 20220.26000.26000.26000.26000.260030,000
01 Aug 20220.25500.25500.25500.25500.2550-
29 Jul 20220.25500.25500.25500.25500.2550-
28 Jul 20220.23500.30000.23500.25500.255018,000
27 Jul 20220.30000.30000.30000.30000.3000-
26 Jul 20220.30000.30000.30000.30000.300030,000
25 Jul 20220.28000.28000.28000.28000.2800600
22 Jul 20220.36000.36000.28500.33500.335028,000
21 Jul 20220.34000.34000.31000.31000.310025,000
20 Jul 20220.28000.40500.28000.31000.310049,200
19 Jul 20220.36000.36000.28000.28000.2800300
18 Jul 20220.41000.41000.27000.32500.325050,800
15 Jul 20220.28000.33500.26000.26000.260033,300
14 Jul 20220.28000.38000.28000.34000.340022,500
13 Jul 20220.43000.43000.43000.43000.4300-
12 Jul 20220.43000.43000.43000.43000.4300-
08 Jul 20220.44500.44500.43000.43000.4300200
07 Jul 20220.45000.45000.34000.37500.37501,300
06 Jul 20220.34000.34000.33000.33000.33004,000
05 Jul 20220.45000.45000.45000.45000.4500-
04 Jul 20220.45000.45000.45000.45000.4500-
01 Jul 20220.45000.45000.45000.45000.4500100
30 Jun 20220.45000.45000.45000.45000.4500-
29 Jun 20220.45000.45000.45000.45000.4500100
28 Jun 20220.34000.34000.34000.34000.3400-
27 Jun 20220.34000.34000.34000.34000.34002,000
24 Jun 20220.30000.34000.30000.33000.33005,200
23 Jun 20220.34000.37000.34000.37000.37005,000
22 Jun 20220.37500.37500.33000.37500.375023,000
21 Jun 20220.37000.37000.28000.30000.30002,000
20 Jun 20220.31500.37500.30000.30000.300015,000
17 Jun 20220.26000.38000.26000.38000.380017,100
16 Jun 20220.38000.38000.38000.38000.3800-
15 Jun 20220.38000.38000.38000.38000.3800-
14 Jun 20220.38000.38000.38000.38000.3800-
13 Jun 20220.38000.38000.38000.38000.3800-
10 Jun 20220.38000.38000.38000.38000.3800-
09 Jun 20220.38000.38000.38000.38000.3800-
08 Jun 20220.29000.38000.29000.38000.3800200
07 Jun 20220.23000.38000.23000.37500.375024,100
06 Jun 20220.37000.37000.37000.37000.3700-
03 Jun 20220.37000.37000.37000.37000.3700-
02 Jun 20220.37000.37000.37000.37000.3700-
01 Jun 20220.37000.37000.37000.37000.3700-
31 May 20220.36500.37000.28000.37000.370017,200
30 May 20220.25000.35000.25000.33500.335010,900
27 May 20220.38000.38000.38000.38000.3800-
26 May 20220.38000.38000.38000.38000.3800-
25 May 20220.38000.38000.38000.38000.3800-
24 May 20220.38000.38000.38000.38000.3800-
23 May 20220.38000.38000.38000.38000.3800-
20 May 20220.38000.38000.38000.38000.3800-
19 May 20220.38000.38000.38000.38000.3800-
18 May 20220.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...