Singapore markets close in 4 hours 48 minutes

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.73500.0000 (0.00%)
As of 4:59PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20200.73500.73500.73500.73500.735010,500
30 Nov 20200.73500.73500.73500.73500.735034,000
27 Nov 20200.73500.74000.73500.74000.740013,300
26 Nov 20200.73500.73500.73500.73500.735045,800
25 Nov 20200.73500.74000.73500.74000.740018,000
24 Nov 20200.73500.74500.73000.73000.730026,300
23 Nov 20200.74000.74000.74000.74000.7400-
20 Nov 20200.73000.74000.73000.74000.740021,000
19 Nov 20200.73500.73500.73000.73000.73005,800
18 Nov 20200.75000.75000.73500.73500.73504,300
17 Nov 20200.73500.75000.73500.73500.735043,100
16 Nov 20200.73500.75000.73500.73500.735026,400
13 Nov 20200.74500.74500.73000.73000.730098,800
12 Nov 20200.73000.75000.72500.74500.745034,400
11 Nov 20200.72500.73000.72500.72500.725046,400
10 Nov 20200.72500.72500.72500.72500.7250-
09 Nov 20200.72500.73500.72500.72500.725014,900
06 Nov 20200.72500.72500.72000.72000.720032,700
05 Nov 20200.73500.73500.72500.72500.72503,700
04 Nov 20200.73000.73000.72500.72500.725031,000
03 Nov 20200.73500.73500.72000.72500.725039,700
02 Nov 20200.70000.74000.70000.72500.7250112,900
30 Oct 20200.73000.73000.70000.70000.700028,100
29 Oct 20200.69000.71000.69000.70000.7000123,200
28 Oct 20200.69000.69000.69000.69000.6900100
27 Oct 20200.68000.68000.68000.68000.68005,000
26 Oct 20200.68500.68500.68000.68500.685040,400
23 Oct 20200.68500.68500.68000.68500.6850102,500
22 Oct 20200.68500.68500.68500.68500.68505,600
21 Oct 20200.68500.69000.68500.68500.685068,100
20 Oct 20200.68500.69000.68000.68500.6850180,700
19 Oct 20200.69000.70000.68500.68500.6850452,500
16 Oct 20200.68500.69000.68500.68500.6850395,700
15 Oct 20200.69000.70000.68500.68500.6850310,900
14 Oct 20200.71000.72000.69500.70000.7000776,300
13 Oct 20200.72000.74500.70500.71000.71001,935,700
12 Oct 20200.54000.54000.53500.53500.5350101,500
09 Oct 20200.54000.54000.54000.54000.540020,000
08 Oct 20200.55000.55000.55000.55000.5500-
07 Oct 20200.55000.55000.55000.55000.5500100,200
06 Oct 20200.51000.51000.51000.51000.5100-
05 Oct 20200.51000.51000.51000.51000.5100-
02 Oct 20200.51000.51000.51000.51000.5100-
01 Oct 20200.56000.56000.51000.51000.510010,200
30 Sep 20200.56000.56000.56000.56000.560012,000
29 Sep 20200.56000.56000.56000.56000.560010,200
28 Sep 20200.56000.56000.56000.56000.56001,500
25 Sep 20200.56000.56000.56000.56000.560029,000
24 Sep 20200.51500.56000.51500.56000.56001,100
23 Sep 20200.51000.51000.51000.51000.5100-
22 Sep 20200.51000.51000.51000.51000.5100-
21 Sep 20200.51000.51000.51000.51000.510020,000
18 Sep 20200.55000.55000.55000.55000.5500-
17 Sep 20200.55000.55000.55000.55000.5500-
16 Sep 20200.53500.55000.53500.55000.550040,000
15 Sep 20200.57000.57000.57000.57000.5700-
14 Sep 20200.57000.57000.57000.57000.5700-
11 Sep 20200.57000.57000.57000.57000.5700-
10 Sep 20200.57000.57000.57000.57000.5700-
09 Sep 20200.57000.57000.57000.57000.570050,000
08 Sep 20200.57000.57500.55000.57500.575037,000
07 Sep 20200.58000.58000.58000.58000.580049,900
04 Sep 20200.58000.58000.58000.58000.5800-
03 Sep 20200.58000.58000.58000.58000.580010,000
02 Sep 20200.58500.58500.58500.58500.5850-
01 Sep 20200.50000.58500.49500.58500.585041,400
31 Aug 20200.55000.55000.55000.55000.5500-
28 Aug 20200.55000.55000.55000.55000.5500-
27 Aug 20200.55000.55000.55000.55000.5500-
26 Aug 20200.55000.55000.55000.55000.5500-
25 Aug 20200.55000.55000.55000.55000.5500-
24 Aug 20200.55000.55000.55000.55000.5500-
21 Aug 20200.55000.55000.55000.55000.5500-
20 Aug 20200.55000.55000.55000.55000.5500-
19 Aug 20200.55000.55000.55000.55000.5500114,200
18 Aug 20200.57000.57000.48500.48500.485014,700
17 Aug 20200.55000.55000.55000.55000.5500100
14 Aug 20200.55000.55000.55000.55000.5500-
13 Aug 20200.55000.55000.55000.55000.5500600,000
12 Aug 20200.55000.55000.55000.55000.5500-
11 Aug 20200.55000.55000.55000.55000.5500166,000
07 Aug 20200.55000.55000.55000.55000.5500-
06 Aug 20200.55000.55000.55000.55000.5500-
05 Aug 20200.55000.55000.55000.55000.550010,000
04 Aug 20200.54500.55000.54500.55000.550079,900
03 Aug 20200.54000.54000.54000.54000.5400100
30 Jul 20200.54500.54500.54500.54500.54505,400
29 Jul 20200.55000.55000.55000.55000.5500-
28 Jul 20200.55000.55000.55000.55000.550015,100
27 Jul 20200.55000.55000.55000.55000.5500-
24 Jul 20200.54000.55000.54000.55000.5500146,600
23 Jul 20200.54500.54500.54500.54500.5450-
22 Jul 20200.54500.54500.54000.54500.545051,000
21 Jul 20200.55000.55000.54500.54500.545032,800
20 Jul 20200.55000.55000.55000.55000.5500958,900
17 Jul 20200.55000.55000.50000.52000.520011,600
16 Jul 20200.55000.55000.55000.55000.55002,000
15 Jul 20200.55000.55000.55000.55000.5500-
14 Jul 20200.55000.55000.55000.55000.5500-
13 Jul 20200.58000.58000.53500.55000.5500274,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...