Singapore markets open in 7 hours 17 minutes

BH Global Corporation Limited (BQN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.32000.0000 (0.00%)
At close: 4:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 May 20210.32000.32000.32000.32000.320012,500
06 May 20210.32000.32000.32000.32000.320027,600
05 May 20210.31000.35500.31000.32000.320024,200
04 May 20210.30500.30500.30500.30500.3050-
03 May 20210.30500.30500.30500.30500.30501,200
30 Apr 20210.30000.30000.30000.30000.3000-
29 Apr 20210.30000.30000.30000.30000.3000-
28 Apr 20210.30000.30000.30000.30000.3000-
27 Apr 20210.30000.30000.30000.30000.300011,100
26 Apr 20210.30500.30500.30000.30000.300027,500
23 Apr 20210.31000.31000.31000.31000.3100-
22 Apr 20210.31000.31000.31000.31000.3100-
21 Apr 20210.31000.31000.31000.31000.3100-
20 Apr 20210.31000.31000.31000.31000.31002,000
19 Apr 20210.36500.36500.36500.36500.3650-
16 Apr 20210.36500.36500.36500.36500.365014,200
15 Apr 20210.32000.32000.32000.32000.3200-
14 Apr 20210.32000.32000.32000.32000.3200-
13 Apr 20210.32000.32000.32000.32000.3200-
12 Apr 20210.32500.32500.32000.32000.32006,800
09 Apr 20210.30000.32000.30000.32000.3200110,600
08 Apr 20210.26000.26000.26000.26000.2600-
07 Apr 20210.26000.26000.26000.26000.2600-
06 Apr 20210.26000.26000.26000.26000.2600-
05 Apr 20210.26000.26000.26000.26000.2600-
01 Apr 20210.26500.26500.26000.26000.26007,500
31 Mar 20210.29000.29000.29000.29000.2900-
30 Mar 20210.29000.29000.29000.29000.2900-
29 Mar 20210.29000.32500.29000.29000.290054,000
26 Mar 20210.33000.33000.33000.33000.3300-
25 Mar 20210.33000.33000.33000.33000.3300-
24 Mar 20210.33000.33000.33000.33000.3300-
23 Mar 20210.33000.33000.33000.33000.3300-
22 Mar 20210.26000.33000.26000.33000.330019,000
19 Mar 20210.25000.25000.25000.25000.2500-
18 Mar 20210.25000.25000.25000.25000.250029,700
17 Mar 20210.25000.25000.25000.25000.2500-
16 Mar 20210.25000.25000.25000.25000.2500-
15 Mar 20210.25000.25000.25000.25000.2500-
12 Mar 20210.25000.25000.25000.25000.2500-
11 Mar 20210.25000.25000.25000.25000.2500-
10 Mar 20210.25000.25000.25000.25000.25001,800
09 Mar 20210.25000.25000.25000.25000.2500-
08 Mar 20210.25000.25000.25000.25000.2500-
05 Mar 20210.25000.25000.25000.25000.2500-
04 Mar 20210.25000.25000.25000.25000.2500-
03 Mar 20210.25000.25000.25000.25000.2500-
02 Mar 20210.25500.25500.25000.25000.250042,500
01 Mar 20210.25500.25500.25000.25000.250039,000
26 Feb 20210.25500.25500.25500.25500.2550-
25 Feb 20210.26000.26000.25500.25500.255010,000
24 Feb 20210.25000.25000.25000.25000.25005,000
23 Feb 20210.35000.35000.35000.35000.3500-
22 Feb 20210.35000.35000.35000.35000.3500-
19 Feb 20210.35000.35000.35000.35000.3500-
18 Feb 20210.35000.35000.35000.35000.3500-
17 Feb 20210.35000.35000.35000.35000.3500-
16 Feb 20210.35000.35000.35000.35000.3500-
15 Feb 20210.35000.35000.35000.35000.3500-
11 Feb 20210.35000.35000.35000.35000.3500-
10 Feb 20210.33000.35000.33000.35000.350024,300
09 Feb 20210.25000.25000.25000.25000.2500-
08 Feb 20210.25000.25000.25000.25000.2500-
05 Feb 20210.25000.25000.25000.25000.2500-
04 Feb 20210.25500.25500.25000.25000.250010,000
03 Feb 20210.25500.25500.25000.25000.25007,500
02 Feb 20210.25500.25500.25500.25500.2550-
01 Feb 20210.25500.25500.25500.25500.2550-
29 Jan 20210.24000.25500.24000.25500.25501,100
28 Jan 20210.33000.33000.33000.33000.3300-
27 Jan 20210.33000.33000.33000.33000.3300-
26 Jan 20210.33000.33000.33000.33000.3300-
25 Jan 20210.33000.33000.33000.33000.3300-
22 Jan 20210.33000.33000.33000.33000.3300-
21 Jan 20210.33000.33000.33000.33000.3300-
20 Jan 20210.33000.33000.33000.33000.3300-
19 Jan 20210.33000.33000.33000.33000.3300200
18 Jan 20210.34000.34000.34000.34000.3400-
15 Jan 20210.34000.34000.34000.34000.3400-
14 Jan 20210.34000.34000.34000.34000.3400-
13 Jan 20210.34000.34000.34000.34000.3400-
12 Jan 20210.33000.34000.33000.34000.340028,600
11 Jan 20210.29500.29500.29500.29500.2950-
08 Jan 20210.30000.30000.29500.29500.295038,000
07 Jan 20210.30000.30000.30000.30000.3000-
06 Jan 20210.30000.30000.30000.30000.3000-
05 Jan 20210.30000.30000.30000.30000.3000-
04 Jan 20210.30000.30000.30000.30000.3000-
31 Dec 2020------
30 Dec 20200.30000.30000.30000.30000.300021,300
29 Dec 20200.30000.30000.30000.30000.3000-
28 Dec 20200.30000.30000.30000.30000.3000-
24 Dec 2020------
23 Dec 20200.30000.30000.29000.30000.300010,000
22 Dec 20200.30500.30500.30500.30500.3050-
21 Dec 20200.30500.30500.30500.30500.3050-
18 Dec 20200.30500.30500.30500.30500.3050-
17 Dec 20200.30500.30500.30500.30500.3050800
16 Dec 20200.30500.30500.30500.30500.3050-
15 Dec 20200.30500.30500.30500.30500.3050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");