Singapore markets closed

Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0300+0.0100 (+0.98%)
At close: 05:04PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.02001.05001.01001.03001.030025,517,400
29 Sept 20221.06001.08001.01001.02001.020029,257,300
28 Sept 20221.09001.09001.04001.04001.040030,731,800
27 Sept 20221.10001.10001.05001.08001.080047,388,500
26 Sept 20221.20001.21001.08001.11001.110071,346,600
23 Sept 20221.10001.27001.10001.24001.2400153,719,000
22 Sept 20221.03001.11001.02001.10001.100060,772,400
21 Sept 20221.01001.04001.00001.03001.030029,506,200
20 Sept 20221.02001.02001.00001.01001.01005,419,800
19 Sept 20221.03001.03001.00001.01001.010021,553,300
16 Sept 20220.97501.03000.97001.03001.030049,512,200
15 Sept 20220.98000.98500.97000.97500.975012,671,247
14 Sept 20220.97000.98000.96500.97500.975014,531,100
13 Sept 20220.97500.98500.97000.98500.985025,283,100
12 Sept 20220.94000.98000.94000.97000.970038,777,300
09 Sept 20220.91500.94500.91500.93500.935042,342,900
08 Sept 20220.91000.91000.89000.90000.900024,849,400
07 Sept 20220.90500.91000.89500.90000.900028,226,500
06 Sept 20220.92000.92500.90500.91500.915016,495,700
05 Sept 20220.92000.93000.91500.92000.920010,658,300
02 Sept 20220.95000.95000.92000.92000.920037,644,000
01 Sept 20220.97000.97500.94500.95000.950026,965,100
31 Aug 20220.97000.98000.96500.97000.970016,544,300
30 Aug 20220.96000.97500.95500.97000.970011,963,100
29 Aug 20220.96500.96500.95000.96000.960010,689,400
26 Aug 20220.97000.97500.96500.97000.97009,631,100
25 Aug 20220.95500.97500.95500.96500.965017,168,800
24 Aug 20220.94500.96000.93500.95000.950015,904,000
23 Aug 20220.94000.95000.94000.94000.94009,414,200
22 Aug 20220.94500.95000.93500.94000.94008,658,900
19 Aug 20220.94500.95500.94000.95000.950012,357,600
18 Aug 20220.93500.95000.92500.94000.940017,326,600
17 Aug 20220.93500.94000.93000.93500.935013,906,400
16 Aug 20220.94500.94500.93000.93500.935014,505,700
15 Aug 20220.96000.96000.93000.94500.945015,689,800
12 Aug 20220.97500.98000.95500.96000.960011,499,500
11 Aug 20220.95000.98500.95000.97500.975038,725,800
10 Aug 20220.93500.95000.92500.95000.950020,920,900
08 Aug 20220.93000.94000.92000.93500.935019,471,900
05 Aug 20220.92000.93000.91000.92500.925013,605,300
04 Aug 20220.91500.92500.91000.92000.920013,836,600
03 Aug 20220.92500.92500.90000.91000.910014,366,900
02 Aug 20220.93000.93500.91500.92000.920012,300,700
01 Aug 20220.93500.94000.92500.93500.93509,863,000
29 Jul 20220.97500.97500.93000.93000.930018,596,000
28 Jul 20220.94500.98000.94000.97500.975025,182,600
27 Jul 20220.90500.94500.90500.94000.940026,690,300
26 Jul 20220.91500.91500.90000.90500.90507,428,000
25 Jul 20220.91500.91500.90500.91500.91506,454,900
22 Jul 20220.89500.91500.89500.91500.915015,395,300
21 Jul 20220.90500.90500.89000.89500.895010,146,900
20 Jul 20220.89000.90500.89000.90500.905011,152,100
19 Jul 20220.89000.89500.88500.89000.890012,694,900
18 Jul 20220.89500.90000.88000.89000.890015,168,200
15 Jul 20220.88500.89500.88000.89000.890012,903,800
14 Jul 20220.88500.89000.88000.88500.885011,545,100
13 Jul 20220.88500.89000.87500.88500.885019,448,100
12 Jul 20220.88500.89500.88000.88500.885018,115,600
08 Jul 20220.92000.92000.88000.88500.885051,402,500
07 Jul 20220.93500.94500.91500.91500.915019,427,700
06 Jul 20220.93000.93500.92000.93000.930013,669,000
05 Jul 20220.94000.94000.92500.92500.92508,705,700
04 Jul 20220.94500.95000.93500.93500.93505,934,400
01 Jul 20220.93000.94500.93000.94500.94509,853,200
30 Jun 20220.92500.94500.92500.93000.930015,276,500
29 Jun 20220.94000.95000.92000.93000.930019,989,300
28 Jun 20220.92000.94500.91500.94500.945020,946,900
27 Jun 20220.95500.95500.91500.92000.920037,250,100
24 Jun 20220.96000.96000.94500.95000.95009,512,500
23 Jun 20220.97500.98000.94500.95500.955021,243,900
22 Jun 20220.99000.99500.97000.97000.970015,603,800
21 Jun 20220.97000.99000.96500.99000.990012,741,200
20 Jun 20220.99000.99000.96000.96500.965013,028,800
17 Jun 20220.98001.00000.97000.99000.990039,017,500
16 Jun 20220.98001.01000.97500.98500.985036,759,900
15 Jun 20220.97000.98000.96500.97000.97008,140,400
14 Jun 20220.97500.97500.95500.96500.965017,698,500
13 Jun 20220.96500.98500.96000.98000.980020,290,000
10 Jun 20221.01001.01000.99000.99000.990013,778,500
09 Jun 20221.01001.02001.00001.00001.00009,213,200
08 Jun 20221.02001.03001.00001.00001.000018,497,400
07 Jun 20221.01001.02001.00001.02001.020017,818,100
06 Jun 20220.98001.02000.97501.00001.000037,071,700
03 Jun 20220.98000.98500.97000.97500.975023,852,800
02 Jun 20220.94000.98000.92500.97500.975037,351,000
01 Jun 20220.93000.94500.92000.94000.940021,921,900
31 May 20220.93000.93500.92500.92500.925017,882,300
30 May 20220.92500.94500.92000.93000.930070,390,700
27 May 20220.91500.92500.90500.92000.920029,644,600
26 May 20220.91000.91500.89500.90500.90509,371,800
25 May 20220.90500.91500.89500.90000.900013,041,300
24 May 20220.90500.92500.89000.90500.905026,542,100
23 May 20220.90500.92000.89500.90000.900029,315,900
20 May 20220.89500.91500.89000.89000.890018,290,400
19 May 20220.87000.91000.86000.89000.890036,493,000
18 May 20220.83500.90000.83000.88000.880057,917,800
17 May 20220.82500.84000.81500.82500.825029,332,900
13 May 20220.81500.83500.81000.82000.820038,285,500
12 May 20220.86000.86000.80500.81000.810055,927,700
12 May 20220.05 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...