Singapore markets closed

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.38000.0000 (0.00%)
At close: 01:49PM SGT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.38000.38000.38000.38000.380061,000
11 Jul 20240.38000.38000.38000.38000.380056,000
10 Jul 20240.37500.38000.37500.38000.380060,100
09 Jul 20240.38000.38000.37000.37000.370069,100
08 Jul 20240.38000.38000.38000.38000.380095,000
05 Jul 20240.38500.38500.38000.38000.3800103,000
04 Jul 20240.39000.39000.38500.38500.385087,500
03 Jul 20240.38500.38500.38500.38500.385070,000
02 Jul 20240.38000.38500.38000.38500.3850129,400
01 Jul 20240.38000.38500.38000.38500.385075,000
28 Jun 20240.38000.38000.37000.37000.370060,000
27 Jun 20240.38000.38000.38000.38000.380055,600
26 Jun 20240.38000.38000.38000.38000.380060,400
25 Jun 20240.38000.38000.38000.38000.380058,100
24 Jun 20240.38000.38000.38000.38000.380070,000
21 Jun 20240.38000.38000.37500.38000.3800102,200
20 Jun 20240.37500.37500.37500.37500.3750103,700
19 Jun 20240.37000.37500.36000.36500.3650136,300
18 Jun 20240.37000.37000.37000.37000.3700101,200
14 Jun 20240.36500.36500.36500.36500.3650-
13 Jun 20240.36500.36500.36500.36500.3650-
12 Jun 20240.36500.36500.36500.36500.36501,000
11 Jun 20240.36000.36000.35000.35000.350055,300
10 Jun 20240.35000.35000.35000.35000.3500-
07 Jun 20240.35000.35000.35000.35000.35005,200
06 Jun 20240.34500.34500.34500.34500.345019,900
05 Jun 20240.36000.36000.33500.33500.335057,600
04 Jun 20240.35500.36000.35500.36000.360012,000
03 Jun 20240.36000.36000.33500.33500.335052,100
31 May 20240.36000.36000.35000.35000.350050,200
30 May 20240.33000.34000.33000.34000.340045,100
29 May 20240.33500.33500.33500.33500.3350100
28 May 20240.33500.33500.33500.33500.3350100
27 May 20240.39500.39500.39500.39500.3950100
24 May 20240.34000.34000.34000.34000.34001,000
23 May 20240.35000.37500.33500.33500.3350120,100
21 May 20240.32500.34500.32500.34500.345011,300
20 May 20240.34500.34500.34500.34500.345020,000
17 May 20240.33000.34000.33000.34000.340044,200
16 May 20240.36000.36000.33500.33500.335030,700
15 May 20240.33000.36000.33000.36000.360068,400
14 May 20240.33000.33000.33000.33000.330020,000
13 May 20240.32500.32500.32500.32500.3250100
10 May 20240.33000.33000.33000.33000.330030,600
09 May 20240.40000.40000.32000.32500.3250300
09 May 20240.013 Dividend
08 May 20240.33000.33000.33000.33000.317050,400
07 May 20240.34000.34000.34000.34000.326650,100
06 May 20240.34000.34000.34000.34000.3266200
03 May 20240.35000.35000.35000.35000.3362100
02 May 20240.32500.32500.32500.32500.3122-
30 Apr 20240.32500.32500.32500.32500.3122-
29 Apr 20240.33000.33000.32500.32500.31226,300
26 Apr 20240.35000.35000.34000.34000.326631,500
25 Apr 20240.35500.35500.35500.35500.3410-
24 Apr 20240.35500.35500.35500.35500.341010,000
23 Apr 20240.35500.35500.35500.35500.3410-
22 Apr 20240.35500.38000.35500.35500.341017,600
19 Apr 20240.34000.35000.34000.35000.3362225,100
18 Apr 20240.33000.33000.33000.33000.3170-
17 Apr 20240.33000.33000.33000.33000.3170-
16 Apr 20240.31000.33000.31000.33000.3170100,500
15 Apr 20240.30500.30500.30500.30500.29305,600
12 Apr 20240.29500.30000.29500.30000.28826,200
11 Apr 20240.30000.30000.29000.29000.27862,800
09 Apr 20240.29500.30000.29500.30000.288218,200
08 Apr 20240.30000.30000.30000.30000.288213,700
05 Apr 20240.30000.30000.30000.30000.2882100
04 Apr 20240.29000.29000.29000.29000.278625,000
03 Apr 20240.29500.30000.29500.30000.288211,100
02 Apr 20240.29000.29500.29000.29000.278634,300
01 Apr 20240.29000.29000.29000.29000.278640,000
28 Mar 20240.29000.29000.29000.29000.278610,000
27 Mar 20240.29000.29000.29000.29000.2786-
26 Mar 20240.29000.29000.29000.29000.2786-
25 Mar 20240.29000.29000.29000.29000.2786-
22 Mar 20240.29500.29500.29000.29000.278646,600
21 Mar 20240.29000.29000.29000.29000.2786-
20 Mar 20240.29500.29500.29000.29000.278640,000
19 Mar 20240.30000.30000.30000.30000.2882-
18 Mar 20240.30000.30000.30000.30000.2882-
15 Mar 20240.30000.30000.30000.30000.2882100
14 Mar 20240.29000.29000.28000.28000.269025,600
13 Mar 20240.30000.30000.28000.28000.269014,100
12 Mar 20240.29000.29500.29000.29500.28342,000
11 Mar 20240.29500.29500.29500.29500.28341,000
08 Mar 20240.28000.29500.26000.29500.28344,700
07 Mar 20240.27000.27000.27000.27000.2594-
06 Mar 20240.20500.27000.20500.27000.25948,000
05 Mar 20240.30000.30000.30000.30000.2882-
04 Mar 20240.30000.30000.30000.30000.28821,500
01 Mar 20240.30000.30000.29500.30000.288223,100
29 Feb 20240.38500.48500.38500.48500.4659143,000
28 Feb 20240.29500.48500.29000.38500.369892,400
27 Feb 20240.25000.25000.25000.25000.2402100
26 Feb 20240.24000.24000.24000.24000.23054,000
23 Feb 20240.29000.29000.29000.29000.2786-
22 Feb 20240.29000.29000.29000.29000.2786-
21 Feb 20240.29000.29000.29000.29000.2786-
20 Feb 20240.29000.29000.29000.29000.2786-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...