Singapore markets open in 3 hours 38 minutes

Tiong Woon Corporation Holding Ltd (BQM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.48000.0000 (0.00%)
At close: 01:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.43000.48000.43000.48000.480013,500
03 Dec 20210.48000.48000.48000.48000.4800-
02 Dec 20210.48000.48000.48000.48000.4800-
01 Dec 20210.48000.48000.48000.48000.4800-
30 Nov 20210.48000.48000.48000.48000.4800-
29 Nov 20210.47000.48000.45500.48000.4800123,100
26 Nov 20210.48000.48000.48000.48000.4800-
25 Nov 20210.48000.48000.48000.48000.4800-
24 Nov 20210.48000.48000.48000.48000.4800-
23 Nov 20210.48000.48000.48000.48000.4800-
22 Nov 20210.48000.48000.48000.48000.4800-
19 Nov 20210.48500.48500.48000.48000.480050,200
18 Nov 20210.48500.48500.48500.48500.4850-
17 Nov 20210.48500.48500.48500.48500.4850-
16 Nov 20210.48500.48500.48500.48500.4850-
15 Nov 20210.46500.48500.46500.48500.48503,000
12 Nov 20210.46000.48500.46000.48500.485010,100
11 Nov 20210.46500.47500.46000.47500.4750109,100
10 Nov 20210.48000.48000.48000.48000.4800-
09 Nov 20210.48000.48000.48000.48000.48001,000
08 Nov 20210.47000.48000.46000.48000.480013,000
05 Nov 20210.47000.47000.47000.47000.470010,000
03 Nov 20210.48000.48000.48000.48000.4800-
03 Nov 20210.001 Dividend
02 Nov 20210.48000.48000.48000.48000.4790-
01 Nov 20210.48000.48000.48000.48000.4790-
29 Oct 20210.47000.48000.47000.48000.479026,100
28 Oct 20210.48000.48000.48000.48000.47901,000
27 Oct 20210.48500.48500.47000.48000.479075,200
26 Oct 20210.47500.48000.47000.48000.479043,400
25 Oct 20210.48500.48500.48500.48500.4840-
22 Oct 20210.47500.48500.47500.48500.484071,000
21 Oct 20210.48000.48000.48000.48000.4790-
20 Oct 20210.48000.48000.48000.48000.4790-
19 Oct 20210.48000.48000.48000.48000.479020,000
18 Oct 20210.48500.48500.48500.48500.4840-
15 Oct 20210.47000.48500.47000.48500.484059,000
14 Oct 20210.47000.47500.47000.47500.474040,000
13 Oct 20210.47500.47500.46500.46500.4640201,100
12 Oct 20210.47500.47500.47500.47500.47401,000
11 Oct 20210.47500.48000.47500.48000.479048,900
08 Oct 20210.47000.47000.47000.47000.469012,500
07 Oct 20210.47500.47500.47500.47500.4740-
06 Oct 20210.48000.48000.47500.47500.474014,000
05 Oct 20210.48500.48500.48500.48500.48401,000
04 Oct 20210.47500.47500.47000.47000.4690218,900
01 Oct 20210.48000.48500.47500.47500.4740150,200
30 Sep 20210.48500.48500.48500.48500.484025,200
29 Sep 20210.48500.48500.48500.48500.484014,000
28 Sep 20210.49000.49000.49000.49000.4890100
27 Sep 20210.49000.49000.48500.48500.484040,000
24 Sep 20210.48500.48500.48500.48500.4840-
23 Sep 20210.48500.48500.48500.48500.48402,500
22 Sep 20210.49000.49000.48500.48500.4840202,100
21 Sep 20210.49500.49500.49000.49500.49405,000
20 Sep 20210.49500.49500.49500.49500.494080,000
17 Sep 20210.49500.49500.49500.49500.4940-
16 Sep 20210.50000.50000.49500.49500.49406,500
15 Sep 20210.50000.50000.50000.50000.499020,000
14 Sep 20210.50000.50000.50000.50000.499070,000
13 Sep 20210.50000.50000.50000.50000.4990-
10 Sep 20210.50000.50000.50000.50000.4990-
09 Sep 20210.50500.50500.50000.50000.499070,500
08 Sep 20210.50000.50000.50000.50000.49905,000
07 Sep 20210.49500.51000.49500.51000.5089181,700
06 Sep 20210.50000.50000.50000.50000.499051,000
03 Sep 20210.51000.51000.51000.51000.508920,100
02 Sep 20210.50000.50500.50000.50500.503945,000
01 Sep 20210.50000.50500.50000.50500.503931,800
31 Aug 20210.50000.50000.50000.50000.499010,100
30 Aug 20210.50500.51000.50000.50000.4990241,800
27 Aug 20210.52500.52500.50500.51000.5089265,800
26 Aug 20210.53000.53000.52500.52500.523935,000
25 Aug 20210.52500.52500.52500.52500.5239-
24 Aug 20210.52500.52500.52500.52500.523910,000
23 Aug 20210.52500.52500.52000.52500.523947,600
20 Aug 20210.52000.52000.52000.52000.5189-
19 Aug 20210.52500.52500.52000.52000.5189104,000
18 Aug 20210.52000.53000.52000.53000.5289131,400
17 Aug 20210.52000.52500.52000.52000.5189183,900
16 Aug 20210.53000.53000.51500.52000.5189525,500
13 Aug 20210.53500.54000.53500.53500.5339381,600
12 Aug 20210.53500.53500.53000.53500.5339190,000
11 Aug 20210.54000.54000.53500.53500.5339169,300
10 Aug 20210.54000.54000.53500.53500.5339119,000
06 Aug 20210.53500.53500.53500.53500.533972,700
05 Aug 20210.52500.53000.52500.53000.528921,500
04 Aug 20210.52500.53500.52500.53000.5289223,900
03 Aug 20210.52500.52500.52500.52500.52394,000
02 Aug 20210.52000.52000.52000.52000.5189500
30 Jul 20210.53000.53000.53000.53000.5289-
29 Jul 20210.52500.53000.52000.53000.52896,400
28 Jul 20210.52000.52500.52000.52000.5189100,900
27 Jul 20210.52000.52000.51500.51500.5139122,400
26 Jul 20210.52500.52500.52000.52000.5189136,600
23 Jul 20210.52500.52500.52000.52500.523951,000
22 Jul 20210.53000.53000.52500.52500.5239164,000
21 Jul 20210.53500.53500.52000.52000.5189280,800
19 Jul 20210.53000.53000.53000.53000.528918,800
16 Jul 20210.54000.54500.53500.54500.543965,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...