Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9400+0.0050 (+0.53%)
At close: 05:06PM SGT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.89500.92000.89500.91000.860030,575,600
10 May 20220.89500.90000.87500.89500.845843,185,900
09 May 20220.89000.90500.89000.89000.841121,879,400
06 May 20220.89000.90500.88500.89000.841129,087,700
05 May 20220.89000.92000.89000.89000.841140,247,000
04 May 20220.91500.92000.88500.89000.841146,281,200
29 Apr 20220.89000.92000.88500.91000.860035,139,200
28 Apr 20220.89000.90500.88000.89000.841152,692,400
27 Apr 20220.90000.90000.87500.88000.831657,503,800
26 Apr 20220.93000.93500.87500.90000.850574,479,700
25 Apr 20220.95000.96500.92000.92000.869591,296,300
22 Apr 20220.80000.97500.78000.96500.9120171,483,200
21 Apr 20221.55001.56001.52001.54001.455452,384,200
20 Apr 20221.60001.60001.53001.56001.474348,880,000
19 Apr 20221.64001.64001.59001.60001.512138,889,000
18 Apr 20221.65001.67001.63001.63001.540420,974,200
14 Apr 20221.64001.65001.62001.64001.549920,307,700
13 Apr 20221.60001.64001.60001.64001.549925,583,400
12 Apr 20221.59001.61001.58001.60001.512139,791,000
11 Apr 20221.61001.62001.59001.60001.512132,702,800
08 Apr 20221.60001.62001.59001.60001.512124,255,600
07 Apr 20221.57001.60001.57001.59001.502623,839,100
06 Apr 20221.58001.60001.56001.58001.493227,011,800
05 Apr 20221.58001.60001.57001.58001.493232,250,300
04 Apr 20221.55001.57001.54001.56001.474314,631,900
01 Apr 20221.53001.55001.52001.54001.455413,599,300
31 Mar 20221.54001.56001.52001.53001.445925,979,400
30 Mar 20221.53001.55001.52001.54001.455426,674,200
29 Mar 20221.50001.54001.50001.52001.436538,265,900
28 Mar 20221.48001.54001.46001.49001.408155,752,100
25 Mar 20221.46001.48001.45001.46001.379815,098,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...