Singapore markets closed

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3000+0.0100 (+3.45%)
At close: 02:03PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.29500.30000.29500.30000.30006,200
11 Apr 20240.30000.30000.29000.29000.29002,800
09 Apr 20240.29500.30000.29500.30000.300018,200
08 Apr 20240.30000.30000.30000.30000.300013,700
05 Apr 20240.30000.30000.30000.30000.3000100
04 Apr 20240.29000.29000.29000.29000.290025,000
03 Apr 20240.29500.30000.29500.30000.300011,100
02 Apr 20240.29000.29500.29000.29000.290034,300
01 Apr 20240.29000.29000.29000.29000.290040,000
28 Mar 20240.29000.29000.29000.29000.290010,000
27 Mar 20240.29000.29000.29000.29000.2900-
26 Mar 20240.29000.29000.29000.29000.2900-
25 Mar 20240.29000.29000.29000.29000.2900-
22 Mar 20240.29500.29500.29000.29000.290046,600
21 Mar 20240.29000.29000.29000.29000.2900-
20 Mar 20240.29500.29500.29000.29000.290040,000
19 Mar 20240.30000.30000.30000.30000.3000-
18 Mar 20240.30000.30000.30000.30000.3000-
15 Mar 20240.30000.30000.30000.30000.3000100
14 Mar 20240.29000.29000.28000.28000.280025,600
13 Mar 20240.30000.30000.28000.28000.280014,100
12 Mar 20240.29000.29500.29000.29500.29502,000
11 Mar 20240.29500.29500.29500.29500.29501,000
08 Mar 20240.28000.29500.26000.29500.29504,700
07 Mar 20240.27000.27000.27000.27000.2700-
06 Mar 20240.20500.27000.20500.27000.27008,000
05 Mar 20240.30000.30000.30000.30000.3000-
04 Mar 20240.30000.30000.30000.30000.30001,500
01 Mar 20240.30000.30000.29500.30000.300023,100
29 Feb 20240.38500.48500.38500.48500.4850143,000
28 Feb 20240.29500.48500.29000.38500.385092,400
27 Feb 20240.25000.25000.25000.25000.2500100
26 Feb 20240.24000.24000.24000.24000.24004,000
23 Feb 20240.29000.29000.29000.29000.2900-
22 Feb 20240.29000.29000.29000.29000.2900-
21 Feb 20240.29000.29000.29000.29000.2900-
20 Feb 20240.29000.29000.29000.29000.2900-
19 Feb 20240.24000.29000.24000.29000.2900400
16 Feb 20240.29000.29000.29000.29000.2900-
15 Feb 20240.29000.29000.29000.29000.2900-
14 Feb 20240.29000.29000.29000.29000.2900-
13 Feb 20240.29000.29000.29000.29000.2900-
09 Feb 20240.29000.29000.29000.29000.2900-
08 Feb 20240.29000.29000.29000.29000.2900-
07 Feb 20240.29000.29000.29000.29000.2900-
06 Feb 20240.29000.29000.29000.29000.2900-
05 Feb 20240.29000.29000.29000.29000.2900-
02 Feb 20240.29000.29000.29000.29000.2900-
01 Feb 20240.29000.29000.29000.29000.2900-
31 Jan 20240.29000.29000.29000.29000.2900-
30 Jan 20240.29000.29000.29000.29000.2900-
29 Jan 20240.29000.29000.29000.29000.29005,000
26 Jan 20240.28500.28500.28500.28500.2850-
25 Jan 20240.28500.28500.28500.28500.2850-
24 Jan 20240.28500.28500.28500.28500.2850-
23 Jan 20240.28500.28500.28500.28500.2850-
22 Jan 20240.28500.28500.28500.28500.2850-
19 Jan 20240.28500.28500.28500.28500.2850-
18 Jan 20240.28500.28500.28500.28500.2850-
17 Jan 20240.28500.28500.28500.28500.2850-
16 Jan 20240.28500.28500.28500.28500.2850-
15 Jan 20240.28500.28500.28500.28500.2850-
12 Jan 20240.28500.28500.28500.28500.2850-
11 Jan 20240.28500.28500.28500.28500.2850500
10 Jan 20240.29000.29000.29000.29000.2900-
09 Jan 20240.29000.29000.29000.29000.2900-
08 Jan 20240.29000.29000.29000.29000.2900-
05 Jan 20240.29000.29000.29000.29000.2900-
04 Jan 20240.29000.29000.29000.29000.2900-
03 Jan 20240.29000.29000.29000.29000.2900-
02 Jan 20240.29000.29000.29000.29000.2900-
29 Dec 20230.29000.29000.29000.29000.2900-
28 Dec 20230.22000.29000.22000.29000.2900300
27 Dec 20230.24500.24500.24500.24500.2450400
26 Dec 20230.24000.29000.24000.24000.240010,900
22 Dec 20230.22000.29000.22000.29000.2900200
21 Dec 20230.21000.29000.21000.29000.2900200
20 Dec 20230.20500.29000.20500.29000.2900200
19 Dec 20230.20500.29000.20500.29000.2900300
18 Dec 20230.20500.29500.20500.29500.2950200
15 Dec 20230.24000.24000.24000.24000.2400-
14 Dec 20230.24000.24000.24000.24000.24003,900
13 Dec 20230.25000.25000.25000.25000.2500100
12 Dec 20230.24000.24000.24000.24000.2400-
11 Dec 20230.24000.24000.24000.24000.2400-
08 Dec 20230.24000.24000.24000.24000.2400-
07 Dec 20230.24000.24000.24000.24000.2400-
06 Dec 20230.24000.24000.24000.24000.2400-
05 Dec 20230.24000.24000.24000.24000.2400-
04 Dec 20230.24000.24000.24000.24000.2400-
01 Dec 20230.24000.24000.24000.24000.2400-
30 Nov 20230.24000.24000.24000.24000.2400-
29 Nov 20230.24000.24000.24000.24000.2400-
28 Nov 20230.24000.24000.24000.24000.240010,600
27 Nov 20230.25000.25000.23500.23500.23502,800
24 Nov 20230.22500.22500.22500.22500.2250-
23 Nov 20230.24000.25000.21000.22500.22505,600
22 Nov 20230.23500.23500.23500.23500.2350-
21 Nov 20230.23500.23500.23500.23500.2350-
20 Nov 20230.25000.25000.23500.23500.235015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...