Singapore markets closed

BH Global Corporation Limited (BQN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05500.0000 (0.00%)
At close: 03:19PM SGT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
24 Nov 20230.05200.05200.05200.05200.0520-
23 Nov 20230.05200.05200.05200.05200.0520-
22 Nov 20230.05200.05200.05200.05200.0520-
21 Nov 20230.05200.05200.05200.05200.0520700
20 Nov 20230.05100.05100.05100.05100.05107,500
17 Nov 20230.05900.05900.05900.05900.0590-
16 Nov 20230.05900.05900.05900.05900.0590-
15 Nov 20230.05900.05900.05900.05900.0590-
14 Nov 20230.05900.05900.05900.05900.0590-
10 Nov 20230.05900.05900.05900.05900.0590-
09 Nov 20230.05900.05900.05900.05900.0590-
08 Nov 20230.05900.05900.05900.05900.0590-
07 Nov 20230.05900.05900.05900.05900.0590-
06 Nov 20230.05900.05900.05900.05900.0590-
03 Nov 20230.05900.05900.05900.05900.0590-
02 Nov 20230.05900.05900.05900.05900.0590-
01 Nov 20230.05900.05900.05900.05900.0590-
31 Oct 20230.05900.05900.05900.05900.0590-
30 Oct 20230.05900.05900.05900.05900.0590-
27 Oct 20230.05900.05900.05900.05900.0590-
26 Oct 20230.05900.05900.05900.05900.0590-
25 Oct 20230.05900.05900.05900.05900.059010,000
24 Oct 20230.05800.05800.05800.05800.0580-
23 Oct 20230.05800.05800.05800.05800.0580-
20 Oct 20230.05800.05800.05800.05800.05809,300
19 Oct 20230.07600.07600.07600.07600.0760-
18 Oct 20230.07600.07600.07600.07600.0760-
17 Oct 20230.07600.07600.07600.07600.0760-
16 Oct 20230.07600.07600.07600.07600.0760200
13 Oct 20230.07500.07500.07500.07500.0750-
12 Oct 20230.07500.07500.07500.07500.0750-
11 Oct 20230.07500.07500.07500.07500.0750-
10 Oct 20230.07500.07500.07500.07500.0750-
09 Oct 20230.07500.07500.07500.07500.0750-
06 Oct 20230.07500.07500.07500.07500.0750-
05 Oct 20230.07500.07500.07500.07500.0750-
04 Oct 20230.07500.07500.07500.07500.0750-
03 Oct 20230.07500.07500.07500.07500.0750-
02 Oct 20230.07500.07500.07500.07500.0750-
29 Sept 20230.07500.07500.07500.07500.0750-
28 Sept 20230.07500.07500.07500.07500.0750-
27 Sept 20230.07500.07500.07500.07500.0750-
26 Sept 20230.07500.07500.07500.07500.0750-
25 Sept 20230.07500.07500.07500.07500.0750-
22 Sept 20230.07500.07500.07500.07500.0750-
21 Sept 20230.07500.07500.07500.07500.0750-
20 Sept 20230.07500.07500.07500.07500.0750-
19 Sept 20230.07500.07500.07500.07500.0750-
18 Sept 20230.07500.07500.07500.07500.0750-
15 Sept 20230.07500.07500.07500.07500.0750-
14 Sept 20230.07500.07500.07500.07500.0750-
13 Sept 20230.07500.07500.07500.07500.0750-
12 Sept 20230.07500.07500.07500.07500.07503,700
11 Sept 20230.08000.08000.08000.08000.0800-
08 Sept 20230.08000.08000.08000.08000.0800-
07 Sept 20230.08000.08000.08000.08000.0800100
06 Sept 20230.10400.10400.10400.10400.1040-
05 Sept 20230.10400.10400.10400.10400.1040-
04 Sept 20230.10400.10400.10400.10400.1040-
31 Aug 20230.10400.10400.10400.10400.1040-
30 Aug 20230.10400.10400.10400.10400.1040-
29 Aug 20230.10400.10400.10400.10400.1040-
28 Aug 20230.10400.10400.10400.10400.1040-
25 Aug 20230.10400.10400.10400.10400.1040-
24 Aug 20230.10400.10400.10400.10400.1040-
23 Aug 20230.10400.10400.10400.10400.1040-
22 Aug 20230.10400.10400.10400.10400.1040-
21 Aug 20230.10400.10400.10400.10400.1040-
18 Aug 20230.10400.10400.10400.10400.1040-
17 Aug 20230.10400.10400.10400.10400.10404,300
16 Aug 20230.08000.08000.08000.08000.0800-
15 Aug 20230.08000.08000.08000.08000.0800-
14 Aug 20230.08000.08000.08000.08000.0800-
11 Aug 20230.08000.08000.08000.08000.0800-
10 Aug 20230.08000.08000.08000.08000.0800-
08 Aug 20230.08000.08000.08000.08000.0800-
07 Aug 20230.07300.10000.07200.08000.080049,100
04 Aug 20230.10000.10000.10000.10000.1000-
03 Aug 20230.10000.10000.10000.10000.100014,200
02 Aug 20230.07800.07800.07800.07800.0780-
01 Aug 20230.07800.07800.07800.07800.07806,200
31 Jul 20230.10800.10800.10800.10800.1080-
28 Jul 20230.10800.10800.10800.10800.1080-
27 Jul 20230.10000.10900.10000.10800.108013,200
26 Jul 20230.07300.07300.07300.07300.0730-
25 Jul 20230.07300.07300.07300.07300.0730-
24 Jul 20230.07300.07300.07300.07300.0730300
21 Jul 20230.08300.08300.08300.08300.0830-
20 Jul 20230.08300.08300.08300.08300.0830-
19 Jul 20230.08300.08300.08300.08300.0830-
18 Jul 20230.08300.08300.08300.08300.0830-
17 Jul 20230.08300.08300.08300.08300.0830-
14 Jul 20230.08300.08300.08300.08300.0830-
13 Jul 20230.08300.08300.08300.08300.0830-
12 Jul 20230.08300.08300.08300.08300.0830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...