Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20211.07001.09001.06001.07001.070041,034,500
14 Jan 20211.10001.10001.07001.07001.070047,940,900
13 Jan 20211.08001.11001.08001.09001.090048,621,800
12 Jan 20211.06001.08001.04001.08001.080039,002,700
11 Jan 20211.03001.08001.03001.06001.060076,201,600
08 Jan 20210.99501.03000.99501.02001.020057,007,800
07 Jan 20210.98001.00000.97500.99000.990076,247,700
06 Jan 20210.96000.97500.96000.97000.970033,412,000
05 Jan 20210.95500.97000.95000.96000.960040,756,800
04 Jan 20210.95500.97000.95500.96500.965021,008,900
31 Dec 2020------
30 Dec 20200.95000.96000.94500.95000.950034,381,400
29 Dec 20200.95000.95000.93500.93500.935014,908,800
28 Dec 20200.92500.95000.92500.94500.945044,859,600
24 Dec 2020------
23 Dec 20200.92500.93000.91500.92000.920036,819,600
22 Dec 20200.93500.94000.92000.92500.925036,548,900
21 Dec 20200.93500.95000.93500.93500.935039,698,500
18 Dec 20200.93500.94000.93000.93500.935037,237,900
17 Dec 20200.94000.94500.93000.93500.935045,152,600
16 Dec 20200.95500.96000.94000.94000.940052,954,600
15 Dec 20200.95500.96000.94500.96000.960037,934,300
14 Dec 20200.96500.97000.95000.95500.955039,016,300
11 Dec 20200.98000.98000.95000.95500.955057,932,900
10 Dec 20200.96000.98500.95000.98000.980079,208,600
09 Dec 20200.95000.96500.95000.95500.955069,042,000
08 Dec 20200.93500.95000.92500.93500.935059,956,900
07 Dec 20200.92000.94500.91500.93000.930080,896,400
04 Dec 20200.91000.91500.90000.91000.910059,272,300
03 Dec 20200.92000.92500.90500.91000.910055,420,500
02 Dec 20200.92500.92500.91000.91000.910030,187,400
01 Dec 20200.90000.92500.90000.92000.9200113,848,500
30 Nov 20200.91000.92500.88000.88000.8800369,379,700
27 Nov 20200.93000.93000.91500.92000.920039,280,500
26 Nov 20200.93500.94500.92500.93000.930019,193,100
25 Nov 20200.95500.96000.93500.93500.935039,235,400
24 Nov 20200.94500.96000.94000.95000.950037,126,200
23 Nov 20200.93000.94500.92500.94000.940027,455,400
20 Nov 20200.92000.93500.91000.93000.930019,724,900
19 Nov 20200.91500.92000.90500.92000.920030,600,600
18 Nov 20200.92500.93000.91500.91500.915031,282,400
17 Nov 20200.93500.94000.92500.93000.930020,861,300
16 Nov 20200.93000.93500.91500.93000.930020,045,800
13 Nov 20200.92500.94500.92000.92500.925029,817,800
12 Nov 20200.92500.93000.91500.93000.930041,136,500
11 Nov 20200.95500.95500.92500.93500.935049,921,000
10 Nov 20200.96500.97000.95500.96500.965027,631,800
09 Nov 20200.94500.95000.93000.94500.945020,696,700
06 Nov 20200.94500.94500.92000.94000.940026,295,100
05 Nov 20200.94500.95500.93500.94000.940023,184,500
04 Nov 20200.94000.94500.93000.94000.940013,643,300
03 Nov 20200.91500.94000.91000.93000.930015,359,700
02 Nov 20200.91500.92500.91000.91000.910011,063,000
30 Oct 20200.92500.93000.90500.92000.920025,514,100
29 Oct 20200.94000.94500.92000.92000.920022,807,100
28 Oct 20200.96500.97000.94500.94500.945017,430,500
27 Oct 20200.96500.97500.96000.96500.965014,907,400
26 Oct 20200.98000.98000.96000.96000.96008,866,100
23 Oct 20200.96500.98000.96500.97500.975012,598,800
22 Oct 20200.97500.98000.96500.96500.965014,158,800
21 Oct 20200.98500.99000.97000.97500.975015,754,600
20 Oct 20200.97000.98500.96500.98000.980016,211,300
19 Oct 20200.97500.98000.96500.97000.970013,339,400
16 Oct 20200.96000.97000.95500.97000.970011,669,400
15 Oct 20200.97000.97000.95000.95000.950023,401,700
14 Oct 20200.98000.98500.96500.97000.970015,149,800
13 Oct 20200.98500.98500.97000.97500.975014,138,900
12 Oct 20200.97500.99000.97000.98500.985017,910,300
09 Oct 20200.99000.99500.97000.97500.975020,335,700
08 Oct 20200.99501.00000.98000.99000.990017,072,100
07 Oct 20200.99501.00000.98500.99000.990013,917,000
06 Oct 20201.00001.00000.98501.00001.000015,404,400
05 Oct 20200.99000.99500.98000.99500.995012,253,300
02 Oct 20200.99000.99000.97000.98500.985010,661,700
01 Oct 20200.99501.01000.98500.99500.995012,968,400
30 Sep 20200.99501.01000.98500.99000.990013,942,100
29 Sep 20201.00001.00000.99001.00001.000015,349,100
28 Sep 20200.98500.99500.98000.99500.995010,583,500
25 Sep 20200.97500.98500.96500.98000.980011,800,200
24 Sep 20200.97500.98500.96500.97000.970014,656,300
23 Sep 20200.98500.99000.97500.98000.980011,276,900
22 Sep 20200.98500.99500.97000.98000.980014,279,600
21 Sep 20200.99501.00000.98000.98000.980011,105,900
18 Sep 20201.00001.00000.98501.00001.000015,610,800
17 Sep 20200.99001.00000.97501.00001.000022,958,600
16 Sep 20200.98501.02000.98500.99500.995040,645,500
15 Sep 20200.97000.98500.97000.98500.985019,366,400
14 Sep 20200.98000.98500.96500.96500.965015,885,900
11 Sep 20200.96000.97500.95500.97000.970025,369,600
10 Sep 20200.95500.96000.94000.95500.955021,601,600
09 Sep 20200.93000.95000.92500.95000.950020,848,900
08 Sep 20200.94000.94500.92500.93000.930014,553,100
07 Sep 20200.93000.95000.92500.94000.940014,365,100
04 Sep 20200.92000.94000.91500.93000.930016,525,100
03 Sep 20200.94500.94500.93000.94000.94009,606,700
02 Sep 20200.93500.95000.93000.94000.940017,848,400
01 Sep 20200.92000.93000.91500.93000.930010,357,400
31 Aug 20200.92000.93000.91500.91500.915013,165,700
28 Aug 20200.92500.93000.91000.91000.910018,448,300
27 Aug 20200.93000.93000.91500.91500.915011,402,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...