Singapore markets closed

BH Global Corporation Limited (BQN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1870-0.0030 (-1.58%)
At close: 05:04PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.18700.18700.18700.18700.187010,000
20 May 20240.19300.19300.19300.19300.1930-
20 May 20240.007 Dividend
17 May 20240.19300.19300.19300.19300.1860-
16 May 20240.19300.19300.19300.19300.1860-
15 May 20240.13100.19300.13000.19300.18606,700
14 May 20240.13300.13300.13300.13300.1282-
13 May 20240.13300.13300.13300.13300.1282-
10 May 20240.13300.13300.13300.13300.1282-
09 May 20240.13300.13300.13300.13300.1282600
08 May 20240.13300.13300.13300.13300.1282-
07 May 20240.13600.13600.13300.13300.12821,700
06 May 20240.16300.16300.16300.16300.1571-
03 May 20240.16300.16300.16300.16300.1571-
02 May 20240.16300.16300.16300.16300.1571-
30 Apr 20240.16300.16300.16300.16300.1571200
29 Apr 20240.16400.16400.16400.16400.1581-
26 Apr 20240.16400.16400.16400.16400.1581100
25 Apr 20240.16500.16500.16500.16500.1590-
24 Apr 20240.16500.16500.16500.16500.1590-
23 Apr 20240.16500.16500.16500.16500.1590-
22 Apr 20240.16500.16500.16500.16500.1590-
19 Apr 20240.16500.16500.16500.16500.1590-
18 Apr 20240.16400.16500.16400.16500.15907,800
17 Apr 20240.16200.16200.16200.16200.1561-
16 Apr 20240.16200.16200.16200.16200.1561-
15 Apr 20240.16200.16200.16200.16200.156110,000
12 Apr 20240.16200.16200.16200.16200.1561-
11 Apr 20240.16200.16200.16200.16200.1561-
09 Apr 20240.16200.16200.16200.16200.1561-
08 Apr 20240.18900.18900.15900.16200.156111,400
05 Apr 20240.15900.15900.15900.15900.1532-
04 Apr 20240.15900.15900.15900.15900.1532100
03 Apr 20240.15900.15900.15900.15900.1532-
02 Apr 20240.15900.15900.15900.15900.1532-
01 Apr 20240.15900.15900.15900.15900.1532-
28 Mar 20240.15900.15900.15900.15900.1532-
27 Mar 20240.15900.15900.15900.15900.1532-
26 Mar 20240.15900.15900.15900.15900.1532-
25 Mar 20240.15900.15900.15900.15900.1532100
22 Mar 20240.16400.16400.16400.16400.1581100
21 Mar 20240.17000.17000.17000.17000.1638-
20 Mar 20240.17000.17000.17000.17000.1638-
19 Mar 20240.17000.17000.17000.17000.1638-
18 Mar 20240.17000.17000.17000.17000.1638-
15 Mar 20240.17000.17000.17000.17000.1638100
14 Mar 20240.18000.18000.18000.18000.1735-
13 Mar 20240.18000.18000.18000.18000.1735-
12 Mar 20240.18000.18000.18000.18000.1735-
11 Mar 20240.18000.18000.18000.18000.173515,000
08 Mar 20240.14800.17500.14800.17500.168710,900
07 Mar 20240.14600.14600.14600.14600.1407-
06 Mar 20240.14600.14600.14600.14600.1407-
05 Mar 20240.14600.14600.14600.14600.1407-
04 Mar 20240.14600.14600.14600.14600.1407-
01 Mar 20240.14600.14600.14600.14600.1407-
29 Feb 20240.14600.14600.14600.14600.1407-
28 Feb 20240.11100.14600.08200.14600.140710,000
27 Feb 20240.12500.12500.12500.12500.1205-
26 Feb 20240.12500.12500.12500.12500.1205-
23 Feb 20240.12500.12500.12500.12500.1205-
22 Feb 20240.12500.12500.12500.12500.1205-
21 Feb 20240.12500.12500.12500.12500.1205-
20 Feb 20240.12500.12500.12500.12500.1205-
19 Feb 20240.12500.12500.12500.12500.1205-
16 Feb 20240.12500.12500.12500.12500.1205-
15 Feb 20240.12500.12500.12500.12500.1205-
14 Feb 20240.12500.12500.12500.12500.1205-
13 Feb 20240.11900.12500.11900.12500.12051,900
09 Feb 20240.09000.09000.09000.09000.0867-
08 Feb 20240.09000.09000.09000.09000.0867-
07 Feb 20240.09000.09000.09000.09000.0867-
06 Feb 20240.09000.09000.09000.09000.0867-
05 Feb 20240.09000.09000.09000.09000.0867-
02 Feb 20240.09000.09000.09000.09000.0867-
01 Feb 20240.09000.09000.09000.09000.0867-
31 Jan 20240.09000.09000.09000.09000.0867-
30 Jan 20240.09000.09000.09000.09000.0867-
29 Jan 20240.09000.09000.09000.09000.0867-
26 Jan 20240.09000.09000.09000.09000.086728,000
25 Jan 20240.09000.09000.09000.09000.08673,700
24 Jan 20240.09100.09100.09000.09000.086725,000
23 Jan 20240.09500.09500.09500.09500.091614,600
22 Jan 20240.09500.09500.09500.09500.0916104,300
19 Jan 20240.09500.09900.09500.09900.09547,900
18 Jan 20240.09100.09100.09100.09100.0877-
17 Jan 20240.09100.09100.09100.09100.0877-
16 Jan 20240.09100.09100.09100.09100.0877-
15 Jan 20240.09100.09100.09100.09100.0877-
12 Jan 20240.09300.09300.09100.09100.087716,800
11 Jan 20240.09100.09100.09100.09100.0877-
10 Jan 20240.09100.09100.09100.09100.0877-
09 Jan 20240.09100.09100.09100.09100.0877700
08 Jan 20240.09100.09100.09100.09100.0877-
05 Jan 20240.09100.09100.09100.09100.0877-
04 Jan 20240.09100.09100.09100.09100.0877100
03 Jan 20240.11000.11000.11000.11000.106036,000
02 Jan 20240.09000.09000.09000.09000.0867-
29 Dec 20230.09000.10000.09000.09000.086784,300
28 Dec 20230.08300.08300.08300.08300.080014,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...