Singapore markets open in 33 minutes

BH Global Corporation Limited (BQN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.16500.0000 (0.00%)
At close: 04:26PM SGT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.16500.16500.16500.16500.1650-
18 Apr 20240.16400.16500.16400.16500.16507,800
17 Apr 20240.16200.16200.16200.16200.1620-
16 Apr 20240.16200.16200.16200.16200.1620-
15 Apr 20240.16200.16200.16200.16200.162010,000
12 Apr 20240.16200.16200.16200.16200.1620-
11 Apr 20240.16200.16200.16200.16200.1620-
09 Apr 20240.16200.16200.16200.16200.1620-
08 Apr 20240.18900.18900.15900.16200.162011,400
05 Apr 20240.15900.15900.15900.15900.1590-
04 Apr 20240.15900.15900.15900.15900.1590100
03 Apr 20240.15900.15900.15900.15900.1590-
02 Apr 20240.15900.15900.15900.15900.1590-
01 Apr 20240.15900.15900.15900.15900.1590-
28 Mar 20240.15900.15900.15900.15900.1590-
27 Mar 20240.15900.15900.15900.15900.1590-
26 Mar 20240.15900.15900.15900.15900.1590-
25 Mar 20240.15900.15900.15900.15900.1590100
22 Mar 20240.16400.16400.16400.16400.1640100
21 Mar 20240.17000.17000.17000.17000.1700-
20 Mar 20240.17000.17000.17000.17000.1700-
19 Mar 20240.17000.17000.17000.17000.1700-
18 Mar 20240.17000.17000.17000.17000.1700-
15 Mar 20240.17000.17000.17000.17000.1700100
14 Mar 20240.18000.18000.18000.18000.1800-
13 Mar 20240.18000.18000.18000.18000.1800-
12 Mar 20240.18000.18000.18000.18000.1800-
11 Mar 20240.18000.18000.18000.18000.180015,000
08 Mar 20240.14800.17500.14800.17500.175010,900
07 Mar 20240.14600.14600.14600.14600.1460-
06 Mar 20240.14600.14600.14600.14600.1460-
05 Mar 20240.14600.14600.14600.14600.1460-
04 Mar 20240.14600.14600.14600.14600.1460-
01 Mar 20240.14600.14600.14600.14600.1460-
29 Feb 20240.14600.14600.14600.14600.1460-
28 Feb 20240.11100.14600.08200.14600.146010,000
27 Feb 20240.12500.12500.12500.12500.1250-
26 Feb 20240.12500.12500.12500.12500.1250-
23 Feb 20240.12500.12500.12500.12500.1250-
22 Feb 20240.12500.12500.12500.12500.1250-
21 Feb 20240.12500.12500.12500.12500.1250-
20 Feb 20240.12500.12500.12500.12500.1250-
19 Feb 20240.12500.12500.12500.12500.1250-
16 Feb 20240.12500.12500.12500.12500.1250-
15 Feb 20240.12500.12500.12500.12500.1250-
14 Feb 20240.12500.12500.12500.12500.1250-
13 Feb 20240.11900.12500.11900.12500.12501,900
09 Feb 20240.09000.09000.09000.09000.0900-
08 Feb 20240.09000.09000.09000.09000.0900-
07 Feb 20240.09000.09000.09000.09000.0900-
06 Feb 20240.09000.09000.09000.09000.0900-
05 Feb 20240.09000.09000.09000.09000.0900-
02 Feb 20240.09000.09000.09000.09000.0900-
01 Feb 20240.09000.09000.09000.09000.0900-
31 Jan 20240.09000.09000.09000.09000.0900-
30 Jan 20240.09000.09000.09000.09000.0900-
29 Jan 20240.09000.09000.09000.09000.0900-
26 Jan 20240.09000.09000.09000.09000.090028,000
25 Jan 20240.09000.09000.09000.09000.09003,700
24 Jan 20240.09100.09100.09000.09000.090025,000
23 Jan 20240.09500.09500.09500.09500.095014,600
22 Jan 20240.09500.09500.09500.09500.0950104,300
19 Jan 20240.09500.09900.09500.09900.09907,900
18 Jan 20240.09100.09100.09100.09100.0910-
17 Jan 20240.09100.09100.09100.09100.0910-
16 Jan 20240.09100.09100.09100.09100.0910-
15 Jan 20240.09100.09100.09100.09100.0910-
12 Jan 20240.09300.09300.09100.09100.091016,800
11 Jan 20240.09100.09100.09100.09100.0910-
10 Jan 20240.09100.09100.09100.09100.0910-
09 Jan 20240.09100.09100.09100.09100.0910700
08 Jan 20240.09100.09100.09100.09100.0910-
05 Jan 20240.09100.09100.09100.09100.0910-
04 Jan 20240.09100.09100.09100.09100.0910100
03 Jan 20240.11000.11000.11000.11000.110036,000
02 Jan 20240.09000.09000.09000.09000.0900-
29 Dec 20230.09000.10000.09000.09000.090084,300
28 Dec 20230.08300.08300.08300.08300.083014,500
27 Dec 20230.07000.07000.07000.07000.0700-
26 Dec 20230.07000.07000.07000.07000.0700-
22 Dec 20230.07000.07000.07000.07000.07003,700
21 Dec 20230.06000.06000.06000.06000.0600-
20 Dec 20230.06000.06000.06000.06000.0600-
19 Dec 20230.06000.06000.06000.06000.0600-
18 Dec 20230.06000.06000.06000.06000.0600-
15 Dec 20230.06000.06000.06000.06000.0600-
14 Dec 20230.06000.06000.06000.06000.0600-
13 Dec 20230.06000.06000.06000.06000.0600-
12 Dec 20230.06000.06000.06000.06000.0600-
11 Dec 20230.06000.06000.06000.06000.06003,700
08 Dec 20230.04900.04900.04900.04900.0490-
07 Dec 20230.04900.04900.04900.04900.0490-
06 Dec 20230.04900.04900.04900.04900.04907,500
05 Dec 20230.05500.05500.05500.05500.0550-
04 Dec 20230.05500.05500.05500.05500.0550-
01 Dec 20230.05500.05500.05500.05500.05503,700
30 Nov 20230.04900.04900.04900.04900.0490-
29 Nov 20230.04900.04900.04900.04900.0490-
28 Nov 20230.04900.04900.04900.04900.04903,700
27 Nov 20230.05200.05200.05200.05200.0520-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...