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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.07000.0000 (0.00%)

At close: 5:14PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	1.0700	1.0900	1.0600	1.0700	1.0700	41,034,500
14 Jan 2021	1.1000	1.1000	1.0700	1.0700	1.0700	47,940,900
13 Jan 2021	1.0800	1.1100	1.0800	1.0900	1.0900	48,621,800
12 Jan 2021	1.0600	1.0800	1.0400	1.0800	1.0800	39,002,700
11 Jan 2021	1.0300	1.0800	1.0300	1.0600	1.0600	76,201,600
08 Jan 2021	0.9950	1.0300	0.9950	1.0200	1.0200	57,007,800
07 Jan 2021	0.9800	1.0000	0.9750	0.9900	0.9900	76,247,700
06 Jan 2021	0.9600	0.9750	0.9600	0.9700	0.9700	33,412,000
05 Jan 2021	0.9550	0.9700	0.9500	0.9600	0.9600	40,756,800
04 Jan 2021	0.9550	0.9700	0.9550	0.9650	0.9650	21,008,900
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.9500	0.9600	0.9450	0.9500	0.9500	34,381,400
29 Dec 2020	0.9500	0.9500	0.9350	0.9350	0.9350	14,908,800
28 Dec 2020	0.9250	0.9500	0.9250	0.9450	0.9450	44,859,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.9250	0.9300	0.9150	0.9200	0.9200	36,819,600
22 Dec 2020	0.9350	0.9400	0.9200	0.9250	0.9250	36,548,900
21 Dec 2020	0.9350	0.9500	0.9350	0.9350	0.9350	39,698,500
18 Dec 2020	0.9350	0.9400	0.9300	0.9350	0.9350	37,237,900
17 Dec 2020	0.9400	0.9450	0.9300	0.9350	0.9350	45,152,600
16 Dec 2020	0.9550	0.9600	0.9400	0.9400	0.9400	52,954,600
15 Dec 2020	0.9550	0.9600	0.9450	0.9600	0.9600	37,934,300
14 Dec 2020	0.9650	0.9700	0.9500	0.9550	0.9550	39,016,300
11 Dec 2020	0.9800	0.9800	0.9500	0.9550	0.9550	57,932,900
10 Dec 2020	0.9600	0.9850	0.9500	0.9800	0.9800	79,208,600
09 Dec 2020	0.9500	0.9650	0.9500	0.9550	0.9550	69,042,000
08 Dec 2020	0.9350	0.9500	0.9250	0.9350	0.9350	59,956,900
07 Dec 2020	0.9200	0.9450	0.9150	0.9300	0.9300	80,896,400
04 Dec 2020	0.9100	0.9150	0.9000	0.9100	0.9100	59,272,300
03 Dec 2020	0.9200	0.9250	0.9050	0.9100	0.9100	55,420,500
02 Dec 2020	0.9250	0.9250	0.9100	0.9100	0.9100	30,187,400
01 Dec 2020	0.9000	0.9250	0.9000	0.9200	0.9200	113,848,500
30 Nov 2020	0.9100	0.9250	0.8800	0.8800	0.8800	369,379,700
27 Nov 2020	0.9300	0.9300	0.9150	0.9200	0.9200	39,280,500
26 Nov 2020	0.9350	0.9450	0.9250	0.9300	0.9300	19,193,100
25 Nov 2020	0.9550	0.9600	0.9350	0.9350	0.9350	39,235,400
24 Nov 2020	0.9450	0.9600	0.9400	0.9500	0.9500	37,126,200
23 Nov 2020	0.9300	0.9450	0.9250	0.9400	0.9400	27,455,400
20 Nov 2020	0.9200	0.9350	0.9100	0.9300	0.9300	19,724,900
19 Nov 2020	0.9150	0.9200	0.9050	0.9200	0.9200	30,600,600
18 Nov 2020	0.9250	0.9300	0.9150	0.9150	0.9150	31,282,400
17 Nov 2020	0.9350	0.9400	0.9250	0.9300	0.9300	20,861,300
16 Nov 2020	0.9300	0.9350	0.9150	0.9300	0.9300	20,045,800
13 Nov 2020	0.9250	0.9450	0.9200	0.9250	0.9250	29,817,800
12 Nov 2020	0.9250	0.9300	0.9150	0.9300	0.9300	41,136,500
11 Nov 2020	0.9550	0.9550	0.9250	0.9350	0.9350	49,921,000
10 Nov 2020	0.9650	0.9700	0.9550	0.9650	0.9650	27,631,800
09 Nov 2020	0.9450	0.9500	0.9300	0.9450	0.9450	20,696,700
06 Nov 2020	0.9450	0.9450	0.9200	0.9400	0.9400	26,295,100
05 Nov 2020	0.9450	0.9550	0.9350	0.9400	0.9400	23,184,500
04 Nov 2020	0.9400	0.9450	0.9300	0.9400	0.9400	13,643,300
03 Nov 2020	0.9150	0.9400	0.9100	0.9300	0.9300	15,359,700
02 Nov 2020	0.9150	0.9250	0.9100	0.9100	0.9100	11,063,000
30 Oct 2020	0.9250	0.9300	0.9050	0.9200	0.9200	25,514,100
29 Oct 2020	0.9400	0.9450	0.9200	0.9200	0.9200	22,807,100
28 Oct 2020	0.9650	0.9700	0.9450	0.9450	0.9450	17,430,500
27 Oct 2020	0.9650	0.9750	0.9600	0.9650	0.9650	14,907,400
26 Oct 2020	0.9800	0.9800	0.9600	0.9600	0.9600	8,866,100
23 Oct 2020	0.9650	0.9800	0.9650	0.9750	0.9750	12,598,800
22 Oct 2020	0.9750	0.9800	0.9650	0.9650	0.9650	14,158,800
21 Oct 2020	0.9850	0.9900	0.9700	0.9750	0.9750	15,754,600
20 Oct 2020	0.9700	0.9850	0.9650	0.9800	0.9800	16,211,300
19 Oct 2020	0.9750	0.9800	0.9650	0.9700	0.9700	13,339,400
16 Oct 2020	0.9600	0.9700	0.9550	0.9700	0.9700	11,669,400
15 Oct 2020	0.9700	0.9700	0.9500	0.9500	0.9500	23,401,700
14 Oct 2020	0.9800	0.9850	0.9650	0.9700	0.9700	15,149,800
13 Oct 2020	0.9850	0.9850	0.9700	0.9750	0.9750	14,138,900
12 Oct 2020	0.9750	0.9900	0.9700	0.9850	0.9850	17,910,300
09 Oct 2020	0.9900	0.9950	0.9700	0.9750	0.9750	20,335,700
08 Oct 2020	0.9950	1.0000	0.9800	0.9900	0.9900	17,072,100
07 Oct 2020	0.9950	1.0000	0.9850	0.9900	0.9900	13,917,000
06 Oct 2020	1.0000	1.0000	0.9850	1.0000	1.0000	15,404,400
05 Oct 2020	0.9900	0.9950	0.9800	0.9950	0.9950	12,253,300
02 Oct 2020	0.9900	0.9900	0.9700	0.9850	0.9850	10,661,700
01 Oct 2020	0.9950	1.0100	0.9850	0.9950	0.9950	12,968,400
30 Sep 2020	0.9950	1.0100	0.9850	0.9900	0.9900	13,942,100
29 Sep 2020	1.0000	1.0000	0.9900	1.0000	1.0000	15,349,100
28 Sep 2020	0.9850	0.9950	0.9800	0.9950	0.9950	10,583,500
25 Sep 2020	0.9750	0.9850	0.9650	0.9800	0.9800	11,800,200
24 Sep 2020	0.9750	0.9850	0.9650	0.9700	0.9700	14,656,300
23 Sep 2020	0.9850	0.9900	0.9750	0.9800	0.9800	11,276,900
22 Sep 2020	0.9850	0.9950	0.9700	0.9800	0.9800	14,279,600
21 Sep 2020	0.9950	1.0000	0.9800	0.9800	0.9800	11,105,900
18 Sep 2020	1.0000	1.0000	0.9850	1.0000	1.0000	15,610,800
17 Sep 2020	0.9900	1.0000	0.9750	1.0000	1.0000	22,958,600
16 Sep 2020	0.9850	1.0200	0.9850	0.9950	0.9950	40,645,500
15 Sep 2020	0.9700	0.9850	0.9700	0.9850	0.9850	19,366,400
14 Sep 2020	0.9800	0.9850	0.9650	0.9650	0.9650	15,885,900
11 Sep 2020	0.9600	0.9750	0.9550	0.9700	0.9700	25,369,600
10 Sep 2020	0.9550	0.9600	0.9400	0.9550	0.9550	21,601,600
09 Sep 2020	0.9300	0.9500	0.9250	0.9500	0.9500	20,848,900
08 Sep 2020	0.9400	0.9450	0.9250	0.9300	0.9300	14,553,100
07 Sep 2020	0.9300	0.9500	0.9250	0.9400	0.9400	14,365,100
04 Sep 2020	0.9200	0.9400	0.9150	0.9300	0.9300	16,525,100
03 Sep 2020	0.9450	0.9450	0.9300	0.9400	0.9400	9,606,700
02 Sep 2020	0.9350	0.9500	0.9300	0.9400	0.9400	17,848,400
01 Sep 2020	0.9200	0.9300	0.9150	0.9300	0.9300	10,357,400
31 Aug 2020	0.9200	0.9300	0.9150	0.9150	0.9150	13,165,700
28 Aug 2020	0.9250	0.9300	0.9100	0.9100	0.9100	18,448,300
27 Aug 2020	0.9300	0.9300	0.9150	0.9150	0.9150	11,402,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,004.87+4.87(+0.16%)

Nikkei28,519.18-179.08(-0.62%)

Hang Seng28,573.86+77.00(+0.27%)

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

Straits Times Index
3,004.87
+4.87(+0.16%)

Nikkei
28,519.18
-179.08(-0.62%)

Hang Seng
28,573.86
+77.00(+0.27%)