Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.39000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211.39001.40001.38001.39001.390016,400,800
14 Oct 20211.38001.39001.38001.39001.390010,540,200
13 Oct 20211.39001.40001.37001.38001.380025,560,200
12 Oct 20211.37001.40001.37001.40001.400016,315,800
11 Oct 20211.40001.42001.36001.38001.380039,960,000
08 Oct 20211.39001.40001.38001.39001.390019,727,900
07 Oct 20211.38001.40001.38001.38001.380025,046,600
06 Oct 20211.37001.38001.36001.37001.370015,246,500
05 Oct 20211.35001.38001.34001.36001.360026,993,200
04 Oct 20211.37001.39001.35001.36001.360022,892,900
01 Oct 20211.38001.40001.36001.37001.370023,856,900
30 Sep 20211.39001.40001.36001.38001.380024,215,100
29 Sep 20211.38001.40001.38001.39001.390018,269,600
28 Sep 20211.39001.41001.38001.39001.390032,166,500
27 Sep 20211.44001.45001.39001.40001.400037,603,000
24 Sep 20211.42001.44001.41001.43001.430033,692,300
23 Sep 20211.40001.44001.40001.41001.410047,554,500
22 Sep 20211.42001.43001.38001.39001.390041,667,700
21 Sep 20211.43001.45001.42001.43001.430028,312,400
20 Sep 20211.47001.48001.42001.44001.440037,366,900
17 Sep 20211.50001.52001.46001.48001.480055,178,800
16 Sep 20211.55001.55001.50001.51001.510039,115,088
15 Sep 20211.56001.56001.53001.55001.550019,997,499
14 Sep 20211.57001.58001.55001.56001.560020,395,400
13 Sep 20211.61001.62001.55001.56001.560039,494,800
10 Sep 20211.62001.62001.60001.61001.610014,468,400
09 Sep 20211.61001.62001.59001.62001.620022,688,100
08 Sep 20211.62001.62001.60001.62001.62009,934,300
07 Sep 20211.62001.63001.61001.63001.630012,994,400
06 Sep 20211.63001.65001.62001.62001.620013,648,600
03 Sep 20211.66001.67001.62001.62001.620036,102,800
02 Sep 20211.66001.66001.63001.66001.660031,360,200
01 Sep 20211.63001.66001.61001.64001.640023,090,900
31 Aug 20211.65001.66001.62001.64001.640032,113,100
30 Aug 20211.64001.67001.63001.65001.650018,511,400
27 Aug 20211.65001.65001.62001.63001.630027,347,500
26 Aug 20211.66001.69001.62001.67001.670058,807,800
25 Aug 20211.60001.68001.60001.65001.6500112,383,800
24 Aug 20211.48001.60001.48001.60001.6000112,060,300
23 Aug 20211.44001.50001.43001.48001.480034,843,800
20 Aug 20211.44001.46001.42001.43001.430026,893,700
19 Aug 20211.45001.45001.42001.44001.440037,595,100
18 Aug 20211.44001.46001.44001.45001.450019,774,800
17 Aug 20211.47001.48001.43001.45001.450053,199,100
16 Aug 20211.49001.50001.47001.47001.470025,643,400
13 Aug 20211.50001.50001.48001.49001.490020,288,500
12 Aug 20211.50001.50001.48001.49001.490024,236,800
11 Aug 20211.51001.52001.49001.49001.490026,001,600
10 Aug 20211.51001.53001.51001.51001.510038,200,100
06 Aug 20211.48001.51001.47001.50001.500064,269,300
05 Aug 20211.43001.45001.43001.44001.440033,690,400
04 Aug 20211.39001.43001.39001.43001.430033,984,400
03 Aug 20211.40001.40001.37001.39001.390022,532,700
02 Aug 20211.40001.41001.39001.39001.390025,076,400
30 Jul 20211.38001.39001.37001.37001.370011,982,000
29 Jul 20211.38001.39001.37001.38001.380015,998,400
28 Jul 20211.40001.40001.37001.39001.39009,283,700
27 Jul 20211.40001.42001.38001.39001.390029,118,700
26 Jul 20211.41001.42001.38001.38001.380012,390,000
23 Jul 20211.38001.41001.38001.41001.410023,417,100
22 Jul 20211.36001.38001.36001.37001.37009,611,300
21 Jul 20211.37001.38001.35001.36001.360024,707,700
19 Jul 20211.37001.37001.36001.36001.36005,736,200
16 Jul 20211.39001.39001.37001.37001.370014,788,100
15 Jul 20211.38001.39001.37001.38001.380010,584,000
14 Jul 20211.39001.40001.36001.37001.370023,026,100
13 Jul 20211.42001.42001.38001.38001.380028,264,500
12 Jul 20211.41001.42001.40001.41001.410013,635,200
09 Jul 20211.40001.42001.39001.40001.400014,448,200
08 Jul 20211.44001.45001.38001.40001.400029,731,200
07 Jul 20211.44001.45001.43001.44001.440018,407,400
06 Jul 20211.44001.45001.43001.43001.43006,179,400
05 Jul 20211.44001.45001.43001.43001.43009,624,400
02 Jul 20211.44001.44001.42001.44001.44009,143,300
01 Jul 20211.44001.46001.43001.43001.430020,028,600
30 Jun 20211.41001.43001.40001.41001.410015,673,800
29 Jun 20211.41001.41001.39001.41001.410010,853,400
28 Jun 20211.40001.42001.39001.40001.400011,143,900
25 Jun 20211.41001.41001.39001.39001.390010,606,200
24 Jun 20211.42001.45001.38001.39001.390060,148,400
23 Jun 20211.37001.39001.37001.38001.380010,273,000
22 Jun 20211.37001.39001.36001.36001.360012,438,900
21 Jun 20211.37001.38001.36001.36001.360020,259,900
18 Jun 20211.38001.41001.38001.38001.380034,555,200
17 Jun 20211.40001.42001.36001.38001.380044,970,517
16 Jun 20211.43001.44001.39001.40001.400034,782,800
15 Jun 20211.46001.47001.43001.43001.430020,460,100
14 Jun 20211.45001.47001.44001.46001.460010,443,600
11 Jun 20211.43001.45001.42001.44001.440012,256,500
10 Jun 20211.46001.48001.42001.44001.440026,276,500
09 Jun 20211.47001.47001.45001.45001.45007,147,400
08 Jun 20211.46001.48001.46001.47001.470013,965,400
07 Jun 20211.47001.48001.45001.46001.460016,828,600
04 Jun 20211.48001.49001.45001.47001.470024,582,200
03 Jun 20211.48001.49001.46001.49001.490025,887,700
02 Jun 20211.48001.50001.47001.48001.480021,832,700
01 Jun 20211.51001.51001.47001.48001.480027,943,800
31 May 20211.50001.54001.50001.50001.500018,283,700
28 May 20211.51001.52001.49001.49001.490016,445,100
27 May 20211.45001.51001.44001.50001.500067,590,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...