These 3 Singapore blue-chip stocks are hitting new highs after National Day

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	0.9350	0.9500	0.9250	0.9400	0.9400	17,326,600
17 Aug 2022	0.9350	0.9400	0.9300	0.9350	0.9350	13,906,400
16 Aug 2022	0.9450	0.9450	0.9300	0.9350	0.9350	14,505,700
15 Aug 2022	0.9600	0.9600	0.9300	0.9450	0.9450	15,689,800
12 Aug 2022	0.9750	0.9800	0.9550	0.9600	0.9600	11,499,500
11 Aug 2022	0.9500	0.9850	0.9500	0.9750	0.9750	38,725,800
10 Aug 2022	0.9350	0.9500	0.9250	0.9500	0.9500	20,920,900
08 Aug 2022	0.9300	0.9400	0.9200	0.9350	0.9350	19,471,900
05 Aug 2022	0.9200	0.9300	0.9100	0.9250	0.9250	13,605,300
04 Aug 2022	0.9150	0.9250	0.9100	0.9200	0.9200	13,836,600
03 Aug 2022	0.9250	0.9250	0.9000	0.9100	0.9100	14,366,900
02 Aug 2022	0.9300	0.9350	0.9150	0.9200	0.9200	12,300,700
01 Aug 2022	0.9350	0.9400	0.9250	0.9350	0.9350	9,863,000
29 Jul 2022	0.9750	0.9750	0.9300	0.9300	0.9300	18,596,000
28 Jul 2022	0.9450	0.9800	0.9400	0.9750	0.9750	25,182,600
27 Jul 2022	0.9050	0.9450	0.9050	0.9400	0.9400	26,690,300
26 Jul 2022	0.9150	0.9150	0.9000	0.9050	0.9050	7,428,000
25 Jul 2022	0.9150	0.9150	0.9050	0.9150	0.9150	6,454,900
22 Jul 2022	0.8950	0.9150	0.8950	0.9150	0.9150	15,395,300
21 Jul 2022	0.9050	0.9050	0.8900	0.8950	0.8950	10,146,900
20 Jul 2022	0.8900	0.9050	0.8900	0.9050	0.9050	11,152,100
19 Jul 2022	0.8900	0.8950	0.8850	0.8900	0.8900	12,694,900
18 Jul 2022	0.8950	0.9000	0.8800	0.8900	0.8900	15,168,200
15 Jul 2022	0.8850	0.8950	0.8800	0.8900	0.8900	12,903,800
14 Jul 2022	0.8850	0.8900	0.8800	0.8850	0.8850	11,545,100
13 Jul 2022	0.8850	0.8900	0.8750	0.8850	0.8850	19,448,100
12 Jul 2022	0.8850	0.8950	0.8800	0.8850	0.8850	18,115,600
08 Jul 2022	0.9200	0.9200	0.8800	0.8850	0.8850	51,402,500
07 Jul 2022	0.9350	0.9450	0.9150	0.9150	0.9150	19,427,700
06 Jul 2022	0.9300	0.9350	0.9200	0.9300	0.9300	13,669,000
05 Jul 2022	0.9400	0.9400	0.9250	0.9250	0.9250	8,705,700
04 Jul 2022	0.9450	0.9500	0.9350	0.9350	0.9350	5,934,400
01 Jul 2022	0.9300	0.9450	0.9300	0.9450	0.9450	9,853,200
30 Jun 2022	0.9250	0.9450	0.9250	0.9300	0.9300	15,276,500
29 Jun 2022	0.9400	0.9500	0.9200	0.9300	0.9300	19,989,300
28 Jun 2022	0.9200	0.9450	0.9150	0.9450	0.9450	20,946,900
27 Jun 2022	0.9550	0.9550	0.9150	0.9200	0.9200	37,250,100
24 Jun 2022	0.9600	0.9600	0.9450	0.9500	0.9500	9,512,500
23 Jun 2022	0.9750	0.9800	0.9450	0.9550	0.9550	21,243,900
22 Jun 2022	0.9900	0.9950	0.9700	0.9700	0.9700	15,603,800
21 Jun 2022	0.9700	0.9900	0.9650	0.9900	0.9900	12,741,200
20 Jun 2022	0.9900	0.9900	0.9600	0.9650	0.9650	13,028,800
17 Jun 2022	0.9800	1.0000	0.9700	0.9900	0.9900	39,017,500
16 Jun 2022	0.9800	1.0100	0.9750	0.9850	0.9850	36,759,900
15 Jun 2022	0.9700	0.9800	0.9650	0.9700	0.9700	8,140,400
14 Jun 2022	0.9750	0.9750	0.9550	0.9650	0.9650	17,698,500
13 Jun 2022	0.9650	0.9850	0.9600	0.9800	0.9800	20,290,000
10 Jun 2022	1.0100	1.0100	0.9900	0.9900	0.9900	13,778,500
09 Jun 2022	1.0100	1.0200	1.0000	1.0000	1.0000	9,213,200
08 Jun 2022	1.0200	1.0300	1.0000	1.0000	1.0000	18,497,400
07 Jun 2022	1.0100	1.0200	1.0000	1.0200	1.0200	17,818,100
06 Jun 2022	0.9800	1.0200	0.9750	1.0000	1.0000	37,071,700
03 Jun 2022	0.9800	0.9850	0.9700	0.9750	0.9750	23,852,800
02 Jun 2022	0.9400	0.9800	0.9250	0.9750	0.9750	37,351,000
01 Jun 2022	0.9300	0.9450	0.9200	0.9400	0.9400	21,921,900
31 May 2022	0.9300	0.9350	0.9250	0.9250	0.9250	17,882,300
30 May 2022	0.9250	0.9450	0.9200	0.9300	0.9300	70,390,700
27 May 2022	0.9150	0.9250	0.9050	0.9200	0.9200	29,644,600
26 May 2022	0.9100	0.9150	0.8950	0.9050	0.9050	9,371,800
25 May 2022	0.9050	0.9150	0.8950	0.9000	0.9000	13,041,300
24 May 2022	0.9050	0.9250	0.8900	0.9050	0.9050	26,542,100
23 May 2022	0.9050	0.9200	0.8950	0.9000	0.9000	29,315,900
20 May 2022	0.8950	0.9150	0.8900	0.8900	0.8900	18,290,400
19 May 2022	0.8700	0.9100	0.8600	0.8900	0.8900	36,493,000
18 May 2022	0.8350	0.9000	0.8300	0.8800	0.8800	57,917,800
17 May 2022	0.8250	0.8400	0.8150	0.8250	0.8250	29,332,900
13 May 2022	0.8150	0.8350	0.8100	0.8200	0.8200	38,285,500
12 May 2022	0.8600	0.8600	0.8050	0.8100	0.8100	55,927,700
12 May 2022	0.05 Dividend
11 May 2022	0.8950	0.9200	0.8950	0.9100	0.8600	30,575,600
10 May 2022	0.8950	0.9000	0.8750	0.8950	0.8458	43,185,900
09 May 2022	0.8900	0.9050	0.8900	0.8900	0.8411	21,879,400
06 May 2022	0.8900	0.9050	0.8850	0.8900	0.8411	29,087,700
05 May 2022	0.8900	0.9200	0.8900	0.8900	0.8411	40,247,000
04 May 2022	0.9150	0.9200	0.8850	0.8900	0.8411	46,281,200
29 Apr 2022	0.8900	0.9200	0.8850	0.9100	0.8600	35,139,200
28 Apr 2022	0.8900	0.9050	0.8800	0.8900	0.8411	52,692,400
27 Apr 2022	0.9000	0.9000	0.8750	0.8800	0.8316	57,503,800
26 Apr 2022	0.9300	0.9350	0.8750	0.9000	0.8505	74,479,700
25 Apr 2022	0.9500	0.9650	0.9200	0.9200	0.8695	91,296,300
22 Apr 2022	0.8000	0.9750	0.7800	0.9650	0.9120	171,483,200
21 Apr 2022	1.5500	1.5600	1.5200	1.5400	1.4554	52,384,200
20 Apr 2022	1.6000	1.6000	1.5300	1.5600	1.4743	48,880,000
19 Apr 2022	1.6400	1.6400	1.5900	1.6000	1.5121	38,889,000
18 Apr 2022	1.6500	1.6700	1.6300	1.6300	1.5404	20,974,200
14 Apr 2022	1.6400	1.6500	1.6200	1.6400	1.5499	20,307,700
13 Apr 2022	1.6000	1.6400	1.6000	1.6400	1.5499	25,583,400
12 Apr 2022	1.5900	1.6100	1.5800	1.6000	1.5121	39,791,000
11 Apr 2022	1.6100	1.6200	1.5900	1.6000	1.5121	32,702,800
08 Apr 2022	1.6000	1.6200	1.5900	1.6000	1.5121	24,255,600
07 Apr 2022	1.5700	1.6000	1.5700	1.5900	1.5026	23,839,100
06 Apr 2022	1.5800	1.6000	1.5600	1.5800	1.4932	27,011,800
05 Apr 2022	1.5800	1.6000	1.5700	1.5800	1.4932	32,250,300
04 Apr 2022	1.5500	1.5700	1.5400	1.5600	1.4743	14,631,900
01 Apr 2022	1.5300	1.5500	1.5200	1.5400	1.4554	13,599,300
31 Mar 2022	1.5400	1.5600	1.5200	1.5300	1.4459	25,979,400
30 Mar 2022	1.5300	1.5500	1.5200	1.5400	1.4554	26,674,200
29 Mar 2022	1.5000	1.5400	1.5000	1.5200	1.4365	38,265,900
28 Mar 2022	1.4800	1.5400	1.4600	1.4900	1.4081	55,752,100
25 Mar 2022	1.4600	1.4800	1.4500	1.4600	1.3798	15,098,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,273.48+10.72(+0.33%)

S&P 5004,279.84+5.80(+0.14%)

Dow33,942.83-37.49(-0.11%)

Nasdaq12,964.62+26.50(+0.20%)

BTC-USD23,444.98+41.16(+0.18%)

CMC Crypto 200558.81+1.08(+0.19%)

These 3 Singapore blue-chip stocks are hitting new highs after National Day

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

Straits Times Index
3,273.48
+10.72(+0.33%)

S&P 500
4,279.84
+5.80(+0.14%)

Dow
33,942.83
-37.49(-0.11%)

Nasdaq
12,964.62
+26.50(+0.20%)

BTC-USD
23,444.98
+41.16(+0.18%)

CMC Crypto 200
558.81
+1.08(+0.19%)