Singapore markets close in 2 hours 51 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2600+0.0100 (+0.80%)
As of 01:59PM SGT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20231.26001.26001.24001.26001.26008,746,600
27 Jan 20231.28001.31001.24001.25001.250062,225,100
26 Jan 20231.25001.28001.24001.27001.270046,307,900
25 Jan 20231.25001.26001.23001.24001.240034,588,700
20 Jan 20231.23001.25001.22001.23001.230018,122,600
19 Jan 20231.22001.24001.21001.22001.220013,002,400
18 Jan 20231.22001.24001.21001.22001.220021,868,700
17 Jan 20231.22001.23001.21001.22001.220015,767,800
16 Jan 20231.24001.24001.20001.21001.210040,693,600
13 Jan 20231.26001.26001.21001.24001.240060,048,500
12 Jan 20231.23001.26001.22001.25001.250043,881,400
11 Jan 20231.19001.23001.19001.22001.220028,701,600
10 Jan 20231.21001.24001.18001.18001.180059,299,300
09 Jan 20231.23001.24001.19001.21001.210068,207,200
06 Jan 20231.19001.26001.19001.23001.230062,211,700
05 Jan 20231.18001.20001.14001.18001.180082,925,300
04 Jan 20231.26001.28001.18001.20001.200093,946,100
03 Jan 20231.36001.36001.26001.28001.280077,590,000
30 Dec 20221.38001.38001.35001.36001.360020,754,100
29 Dec 20221.39001.39001.36001.37001.370015,670,600
28 Dec 20221.38001.40001.37001.39001.390017,465,500
27 Dec 20221.38001.39001.37001.38001.38008,587,300
23 Dec 20221.38001.39001.36001.37001.370013,942,000
22 Dec 20221.39001.39001.38001.39001.39004,277,500
21 Dec 20221.39001.39001.37001.38001.38006,119,500
20 Dec 20221.39001.40001.37001.39001.39006,918,500
19 Dec 20221.39001.40001.37001.39001.390012,619,500
16 Dec 20221.35001.39001.35001.38001.380017,722,400
15 Dec 20221.37001.39001.35001.36001.360016,263,300
14 Dec 20221.37001.40001.37001.38001.380019,108,600
13 Dec 20221.37001.39001.35001.36001.360017,848,800
12 Dec 20221.35001.39001.33001.36001.360022,285,900
09 Dec 20221.36001.38001.34001.35001.350020,225,800
08 Dec 20221.37001.38001.35001.35001.350028,654,500
07 Dec 20221.39001.40001.37001.38001.380021,690,100
06 Dec 20221.41001.43001.39001.40001.400019,995,300
05 Dec 20221.43001.44001.41001.41001.410017,604,500
02 Dec 20221.40001.43001.38001.42001.420025,869,600
01 Dec 20221.44001.45001.39001.40001.400051,515,700
30 Nov 20221.39001.43001.37001.43001.430041,025,600
29 Nov 20221.41001.42001.37001.39001.390033,353,900
28 Nov 20221.42001.42001.36001.41001.410042,467,200
25 Nov 20221.41001.44001.40001.43001.430027,715,400
24 Nov 20221.38001.42001.37001.41001.410031,526,500
23 Nov 20221.38001.39001.35001.37001.370034,137,800
22 Nov 20221.33001.38001.32001.37001.370057,043,200
21 Nov 20221.31001.34001.27001.32001.320046,002,000
18 Nov 20221.32001.32001.30001.30001.300017,655,700
17 Nov 20221.32001.34001.30001.31001.310025,641,100
16 Nov 20221.35001.35001.30001.31001.310063,491,900
15 Nov 20221.41001.42001.34001.35001.350038,842,800
14 Nov 20221.38001.42001.35001.39001.390051,078,700
11 Nov 20221.30001.39001.30001.38001.380079,704,200
10 Nov 20221.27001.30001.26001.28001.280022,417,400
09 Nov 20221.29001.31001.27001.28001.280037,979,500
08 Nov 20221.26001.30001.26001.28001.280034,098,800
07 Nov 20221.28001.29001.24001.26001.260022,093,600
04 Nov 20221.28001.30001.26001.28001.280027,887,900
03 Nov 20221.23001.29001.22001.27001.270048,220,000
02 Nov 20221.24001.26001.22001.24001.240029,459,100
01 Nov 20221.20001.24001.20001.24001.240029,313,000
31 Oct 20221.22001.23001.18001.20001.200039,921,800
28 Oct 20221.25001.25001.20001.21001.210033,102,700
27 Oct 20221.24001.28001.23001.24001.240053,259,000
26 Oct 20221.23001.25001.21001.22001.220033,193,300
25 Oct 20221.22001.24001.18001.19001.190043,436,500
21 Oct 20221.22001.27001.19001.22001.220044,344,200
20 Oct 20221.14001.27001.13001.21001.2100136,996,400
19 Oct 20221.16001.17001.11001.14001.140035,387,900
18 Oct 20221.14001.17001.14001.16001.160029,551,700
17 Oct 20221.17001.17001.11001.14001.140036,422,600
14 Oct 20221.18001.19001.15001.17001.170031,936,400
13 Oct 20221.18001.19001.14001.15001.150038,712,600
12 Oct 20221.18001.21001.15001.18001.180054,378,500
11 Oct 20221.22001.25001.16001.17001.170052,767,900
10 Oct 20221.16001.24001.13001.21001.210080,720,600
07 Oct 20221.14001.19001.13001.18001.180073,374,200
06 Oct 20221.05001.10001.05001.10001.100058,292,100
05 Oct 20221.05001.09001.04001.04001.040053,548,600
04 Oct 20221.04001.05001.03001.04001.040015,808,700
03 Oct 20221.02001.03001.01001.02001.020016,534,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...