Singapore markets closed

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.7400-0.0300 (-1.69%)
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.78001.78001.73001.74001.740031,064,900
18 Apr 20241.77001.80001.76001.77001.770023,332,400
17 Apr 20241.77001.81001.76001.78001.780030,759,700
16 Apr 20241.77001.82001.77001.81001.810033,647,500
15 Apr 20241.75001.78001.72001.78001.780033,006,100
12 Apr 20241.82001.82001.75001.77001.770034,951,000
11 Apr 20241.83001.84001.79001.82001.820027,330,300
09 Apr 20241.88001.88001.83001.84001.840015,895,000
08 Apr 20241.90001.90001.85001.86001.860016,992,700
05 Apr 20241.89001.91001.88001.89001.89006,227,900
04 Apr 20241.91001.91001.88001.89001.89005,123,500
03 Apr 20241.90001.92001.88001.90001.900017,238,600
02 Apr 20241.90001.90001.88001.90001.90005,991,700
01 Apr 20241.92001.94001.87001.90001.900013,703,500
28 Mar 20241.86001.92001.85001.91001.910028,469,300
27 Mar 20241.88001.89001.83001.85001.850013,993,200
26 Mar 20241.89001.90001.84001.88001.880027,816,600
25 Mar 20241.87001.89001.85001.88001.880016,529,500
22 Mar 20241.83001.87001.83001.86001.860015,018,800
21 Mar 20241.85001.85001.82001.83001.830010,105,700
20 Mar 20241.84001.85001.81001.84001.840011,330,200
19 Mar 20241.72001.84001.72001.83001.830050,782,400
18 Mar 20241.71001.74001.68001.71001.710031,845,600
15 Mar 20241.75001.78001.68001.70001.700065,138,900
14 Mar 20241.76001.79001.71001.75001.750052,681,700
13 Mar 20241.81001.82001.71001.74001.740045,033,300
12 Mar 20241.88001.88001.80001.80001.800040,290,900
11 Mar 20241.85001.90001.85001.87001.870027,991,900
08 Mar 20241.86001.89001.84001.84001.840033,368,200
07 Mar 20241.79001.87001.78001.86001.860037,162,100
06 Mar 20241.77001.80001.76001.78001.780026,139,000
05 Mar 20241.79001.80001.77001.77001.770016,966,600
04 Mar 20241.80001.81001.77001.78001.780014,697,700
01 Mar 20241.77001.80001.76001.79001.790017,192,700
29 Feb 20241.74001.78001.73001.75001.750026,829,300
28 Feb 20241.69001.75001.68001.74001.740039,233,800
27 Feb 20241.70001.71001.65001.67001.670013,970,600
26 Feb 20241.67001.70001.66001.69001.69007,103,200
23 Feb 20241.69001.69001.65001.66001.66006,900,700
22 Feb 20241.68001.69001.67001.69001.69005,933,400
21 Feb 20241.69001.70001.66001.67001.670012,714,300
20 Feb 20241.69001.71001.67001.69001.690017,263,800
19 Feb 20241.68001.70001.67001.69001.690012,266,100
16 Feb 20241.63001.69001.63001.68001.680018,537,100
15 Feb 20241.63001.64001.62001.62001.62007,098,800
14 Feb 20241.61001.64001.59001.63001.630010,659,700
13 Feb 20241.65001.66001.61001.61001.610010,172,200
09 Feb 20241.64001.65001.62001.65001.65006,010,900
08 Feb 20241.62001.65001.58001.64001.640025,476,300
07 Feb 20241.64001.65001.60001.61001.61009,914,400
06 Feb 20241.61001.64001.60001.62001.620014,509,200
05 Feb 20241.66001.67001.60001.61001.610032,291,200
02 Feb 20241.69001.69001.65001.65001.650014,923,400
01 Feb 20241.68001.73001.67001.68001.680037,440,100
31 Jan 20241.69001.70001.68001.68001.68009,080,000
30 Jan 20241.69001.70001.66001.69001.690014,493,500
29 Jan 20241.68001.70001.67001.68001.680010,009,800
26 Jan 20241.68001.69001.66001.67001.670019,875,900
25 Jan 20241.65001.67001.63001.66001.660017,564,000
24 Jan 20241.64001.65001.63001.64001.64008,108,700
23 Jan 20241.66001.67001.62001.63001.630021,169,700
22 Jan 20241.65001.66001.64001.65001.650017,793,400
19 Jan 20241.61001.64001.60001.64001.640019,068,700
18 Jan 20241.60001.63001.59001.60001.600025,351,200
17 Jan 20241.59001.60001.58001.58001.580015,271,700
16 Jan 20241.59001.60001.58001.59001.590010,510,700
15 Jan 20241.59001.60001.58001.59001.59009,132,400
12 Jan 20241.59001.61001.57001.59001.590021,677,300
11 Jan 20241.57001.59001.55001.59001.590026,635,300
10 Jan 20241.54001.57001.51001.55001.550019,169,200
09 Jan 20241.54001.55001.52001.53001.53006,644,800
08 Jan 20241.55001.57001.53001.53001.530013,076,600
05 Jan 20241.52001.55001.52001.55001.550021,571,100
04 Jan 20241.50001.53001.49001.51001.510011,830,600
03 Jan 20241.53001.53001.49001.50001.500027,836,200
02 Jan 20241.49001.54001.49001.54001.540017,796,200
29 Dec 20231.49001.50001.48001.49001.49009,080,400
28 Dec 20231.47001.49001.47001.48001.48006,502,600
27 Dec 20231.47001.49001.46001.47001.470017,252,200
26 Dec 20231.46001.47001.45001.47001.47009,018,000
22 Dec 20231.43001.46001.43001.45001.450015,965,100
21 Dec 20231.40001.43001.40001.43001.430017,175,800
20 Dec 20231.45001.45001.40001.40001.400027,959,500
19 Dec 20231.44001.46001.43001.45001.45009,301,400
18 Dec 20231.44001.45001.43001.44001.440014,789,300
15 Dec 20231.48001.48001.44001.44001.440025,182,300
14 Dec 20231.48001.49001.47001.48001.480014,016,000
13 Dec 20231.49001.51001.47001.47001.470015,392,100
12 Dec 20231.49001.49001.47001.49001.49009,750,700
11 Dec 20231.48001.49001.46001.48001.480013,235,400
08 Dec 20231.47001.48001.46001.47001.470010,620,300
07 Dec 20231.49001.49001.46001.47001.47008,805,600
06 Dec 20231.52001.53001.49001.49001.49009,844,100
05 Dec 20231.50001.52001.47001.51001.510012,015,800
04 Dec 20231.46001.50001.46001.49001.490016,129,200
01 Dec 20231.46001.47001.43001.45001.450022,010,400
30 Nov 20231.47001.48001.45001.45001.450018,977,600
29 Nov 20231.48001.49001.46001.47001.470012,449,800
28 Nov 20231.48001.49001.47001.47001.470010,678,900
27 Nov 20231.47001.48001.45001.47001.47009,490,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...