BQN.SI - BH Global Corporation Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.08200.08200.08200.08200.08207,500
01 Jun 20230.08600.08600.08600.08600.0860-
31 May 20230.08600.08600.08600.08600.0860-
30 May 20230.08600.08600.08600.08600.0860-
29 May 20230.08600.08600.08600.08600.0860-
26 May 20230.08600.08600.08600.08600.0860-
25 May 20230.08600.08600.08600.08600.0860-
24 May 20230.08600.08600.08600.08600.0860-
23 May 20230.08600.08600.08600.08600.0860-
22 May 20230.08600.08600.08600.08600.0860300
19 May 20230.08700.08700.08600.08600.08608,500
18 May 20230.08500.08500.08500.08500.0850-
17 May 20230.08500.08500.08500.08500.0850-
16 May 20230.12100.12100.08500.08500.08509,300
15 May 20230.14500.14500.14500.14500.1450-
12 May 20230.15000.15000.14500.14500.145010,300
11 May 20230.15000.15000.15000.15000.1500-
11 May 20230.005 Dividend
10 May 20230.12000.15000.12000.15000.145028,400
09 May 20230.12000.12000.12000.12000.1160-
08 May 20230.12000.12000.12000.12000.1160-
05 May 20230.11900.12000.11900.12000.11604,000
04 May 20230.07900.07900.07900.07900.0764-
03 May 20230.07900.07900.07900.07900.0764-
02 May 20230.07900.07900.07900.07900.0764-
28 Apr 20230.07900.07900.07900.07900.0764-
27 Apr 20230.07900.07900.07900.07900.076416,000
26 Apr 20230.09000.09000.09000.09000.0870-
25 Apr 20230.09000.09000.09000.09000.0870-
24 Apr 20230.10100.10100.09000.09000.087025,000
21 Apr 20230.13000.13000.13000.13000.1257-
20 Apr 20230.13000.13000.13000.13000.1257-
19 Apr 20230.13000.13000.13000.13000.1257-
18 Apr 20230.13000.13000.13000.13000.1257-
17 Apr 20230.13000.13000.13000.13000.1257-
14 Apr 20230.13000.13000.13000.13000.1257-
13 Apr 20230.13000.13000.13000.13000.1257-
12 Apr 20230.13000.13000.13000.13000.1257-
11 Apr 20230.13000.13000.13000.13000.1257-
10 Apr 20230.13000.13000.13000.13000.1257-
06 Apr 20230.13000.13000.13000.13000.1257-
05 Apr 20230.13000.13000.13000.13000.1257-
04 Apr 20230.13000.13000.13000.13000.1257-
03 Apr 20230.13000.13000.13000.13000.1257300
31 Mar 20230.13000.13000.13000.13000.1257-
30 Mar 20230.13000.13000.13000.13000.1257-
29 Mar 20230.13000.13000.13000.13000.1257-
28 Mar 20230.13000.13000.13000.13000.1257-
27 Mar 20230.13000.13000.13000.13000.1257-
24 Mar 20230.13000.13000.13000.13000.1257-
23 Mar 20230.13000.13000.13000.13000.1257-
22 Mar 20230.13000.13000.13000.13000.1257-
21 Mar 20230.13000.13000.13000.13000.1257-
20 Mar 20230.13000.13000.13000.13000.1257-
17 Mar 20230.13000.13000.13000.13000.1257-
16 Mar 20230.13000.13000.13000.13000.1257-
15 Mar 20230.13000.13000.13000.13000.1257-
14 Mar 20230.13000.13000.13000.13000.1257-
13 Mar 20230.13000.13000.13000.13000.1257-
10 Mar 20230.13000.13000.13000.13000.1257-
09 Mar 20230.13000.13000.13000.13000.1257-
08 Mar 20230.13000.13000.13000.13000.1257-
07 Mar 20230.13000.13000.13000.13000.1257-
06 Mar 20230.13000.13000.13000.13000.1257-
03 Mar 20230.13000.13000.13000.13000.1257-
02 Mar 20230.13000.13000.13000.13000.1257-
01 Mar 20230.13000.13000.13000.13000.1257-
28 Feb 20230.13000.13000.13000.13000.1257-
27 Feb 20230.13000.13000.13000.13000.1257-
24 Feb 20230.13000.13000.13000.13000.1257-
23 Feb 20230.13000.13000.13000.13000.1257-
22 Feb 20230.13000.13000.13000.13000.1257-
21 Feb 20230.13000.13000.13000.13000.1257-
20 Feb 20230.13000.13000.13000.13000.1257-
17 Feb 20230.13000.13000.13000.13000.1257-
16 Feb 20230.13000.13000.13000.13000.1257-
15 Feb 20230.13000.13000.13000.13000.1257-
14 Feb 20230.13000.13000.13000.13000.1257-
13 Feb 20230.13000.13000.13000.13000.1257-
10 Feb 20230.13000.13000.13000.13000.1257-
09 Feb 20230.13000.13000.13000.13000.1257-
08 Feb 20230.13000.13000.13000.13000.1257-
07 Feb 20230.13000.13000.13000.13000.1257-
06 Feb 20230.13000.13000.13000.13000.1257-
03 Feb 20230.13000.13000.13000.13000.1257-
02 Feb 20230.13000.13000.13000.13000.1257-
01 Feb 20230.13000.13000.13000.13000.1257-
31 Jan 20230.13000.13000.13000.13000.1257-
30 Jan 20230.13000.13000.13000.13000.1257-
27 Jan 20230.13000.13000.13000.13000.1257-
26 Jan 20230.13000.13000.13000.13000.1257-
25 Jan 20230.13000.13000.13000.13000.1257-
20 Jan 20230.13000.13000.13000.13000.12573,000
19 Jan 20230.13000.13000.13000.13000.1257-
18 Jan 20230.13000.13000.13000.13000.1257-
17 Jan 20230.13000.13000.13000.13000.12571,800
16 Jan 20230.13000.13000.13000.13000.1257100
13 Jan 20230.13900.13900.13900.13900.1344-
12 Jan 20230.13900.13900.13900.13900.1344-
11 Jan 20230.14900.16000.12900.13900.134419,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...