BH Global Corporation Limited (BQN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3650+0.0450 (+14.06%)

At close: 4:39PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	0.3650	0.3650	0.3650	0.3650	0.3650	14,200
15 Apr 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Apr 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Apr 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Apr 2021	0.3250	0.3250	0.3200	0.3200	0.3200	6,800
09 Apr 2021	0.3000	0.3200	0.3000	0.3200	0.3200	110,600
08 Apr 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
07 Apr 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
06 Apr 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
05 Apr 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
01 Apr 2021	0.2650	0.2650	0.2600	0.2600	0.2600	7,500
31 Mar 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
30 Mar 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
29 Mar 2021	0.2900	0.3250	0.2900	0.2900	0.2900	54,000
26 Mar 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Mar 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
24 Mar 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Mar 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Mar 2021	0.2600	0.3300	0.2600	0.3300	0.3300	19,000
19 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
18 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	29,700
17 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
16 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
15 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
12 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
11 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
10 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	1,800
09 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
08 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
05 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
04 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
03 Mar 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
02 Mar 2021	0.2550	0.2550	0.2500	0.2500	0.2500	42,500
01 Mar 2021	0.2550	0.2550	0.2500	0.2500	0.2500	39,000
26 Feb 2021	0.2550	0.2550	0.2550	0.2550	0.2550	-
25 Feb 2021	0.2600	0.2600	0.2550	0.2550	0.2550	10,000
24 Feb 2021	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
23 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Feb 2021	0.3300	0.3500	0.3300	0.3500	0.3500	24,300
09 Feb 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
08 Feb 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
05 Feb 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
04 Feb 2021	0.2550	0.2550	0.2500	0.2500	0.2500	10,000
03 Feb 2021	0.2550	0.2550	0.2500	0.2500	0.2500	7,500
02 Feb 2021	0.2550	0.2550	0.2550	0.2550	0.2550	-
01 Feb 2021	0.2550	0.2550	0.2550	0.2550	0.2550	-
29 Jan 2021	0.2400	0.2550	0.2400	0.2550	0.2550	1,100
28 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Jan 2021	0.3300	0.3300	0.3300	0.3300	0.3300	200
18 Jan 2021	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Jan 2021	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Jan 2021	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Jan 2021	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Jan 2021	0.3300	0.3400	0.3300	0.3400	0.3400	28,600
11 Jan 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
08 Jan 2021	0.3000	0.3000	0.2950	0.2950	0.2950	38,000
07 Jan 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Jan 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Jan 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Jan 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.3000	0.3000	0.3000	0.3000	0.3000	21,300
29 Dec 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Dec 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.3000	0.3000	0.2900	0.3000	0.3000	10,000
22 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
21 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
18 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
17 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	800
16 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
15 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
14 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
11 Dec 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
10 Dec 2020	0.2500	0.3350	0.2500	0.3050	0.3050	11,500
09 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
08 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
07 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
04 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
03 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
02 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
01 Dec 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
30 Nov 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
27 Nov 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
26 Nov 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
25 Nov 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
24 Nov 2020	0.2850	0.2850	0.2850	0.2850	0.2850	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,201.76+16.99(+0.53%)

Nikkei29,683.37+40.68(+0.14%)

Hang Seng28,969.71+176.57(+0.61%)

BH Global Corporation Limited (BQN.SI)

Straits Times Index
3,201.76
+16.99(+0.53%)

Nikkei
29,683.37
+40.68(+0.14%)

Hang Seng
28,969.71
+176.57(+0.61%)