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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	10,500
30 Nov 2020	0.7350	0.7350	0.7350	0.7350	0.7350	34,000
27 Nov 2020	0.7350	0.7400	0.7350	0.7400	0.7400	13,300
26 Nov 2020	0.7350	0.7350	0.7350	0.7350	0.7350	45,800
25 Nov 2020	0.7350	0.7400	0.7350	0.7400	0.7400	18,000
24 Nov 2020	0.7350	0.7450	0.7300	0.7300	0.7300	26,300
23 Nov 2020	0.7400	0.7400	0.7400	0.7400	0.7400	-
20 Nov 2020	0.7300	0.7400	0.7300	0.7400	0.7400	21,000
19 Nov 2020	0.7350	0.7350	0.7300	0.7300	0.7300	5,800
18 Nov 2020	0.7500	0.7500	0.7350	0.7350	0.7350	4,300
17 Nov 2020	0.7350	0.7500	0.7350	0.7350	0.7350	43,100
16 Nov 2020	0.7350	0.7500	0.7350	0.7350	0.7350	26,400
13 Nov 2020	0.7450	0.7450	0.7300	0.7300	0.7300	98,800
12 Nov 2020	0.7300	0.7500	0.7250	0.7450	0.7450	34,400
11 Nov 2020	0.7250	0.7300	0.7250	0.7250	0.7250	46,400
10 Nov 2020	0.7250	0.7250	0.7250	0.7250	0.7250	-
09 Nov 2020	0.7250	0.7350	0.7250	0.7250	0.7250	14,900
06 Nov 2020	0.7250	0.7250	0.7200	0.7200	0.7200	32,700
05 Nov 2020	0.7350	0.7350	0.7250	0.7250	0.7250	3,700
04 Nov 2020	0.7300	0.7300	0.7250	0.7250	0.7250	31,000
03 Nov 2020	0.7350	0.7350	0.7200	0.7250	0.7250	39,700
02 Nov 2020	0.7000	0.7400	0.7000	0.7250	0.7250	112,900
30 Oct 2020	0.7300	0.7300	0.7000	0.7000	0.7000	28,100
29 Oct 2020	0.6900	0.7100	0.6900	0.7000	0.7000	123,200
28 Oct 2020	0.6900	0.6900	0.6900	0.6900	0.6900	100
27 Oct 2020	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
26 Oct 2020	0.6850	0.6850	0.6800	0.6850	0.6850	40,400
23 Oct 2020	0.6850	0.6850	0.6800	0.6850	0.6850	102,500
22 Oct 2020	0.6850	0.6850	0.6850	0.6850	0.6850	5,600
21 Oct 2020	0.6850	0.6900	0.6850	0.6850	0.6850	68,100
20 Oct 2020	0.6850	0.6900	0.6800	0.6850	0.6850	180,700
19 Oct 2020	0.6900	0.7000	0.6850	0.6850	0.6850	452,500
16 Oct 2020	0.6850	0.6900	0.6850	0.6850	0.6850	395,700
15 Oct 2020	0.6900	0.7000	0.6850	0.6850	0.6850	310,900
14 Oct 2020	0.7100	0.7200	0.6950	0.7000	0.7000	776,300
13 Oct 2020	0.7200	0.7450	0.7050	0.7100	0.7100	1,935,700
12 Oct 2020	0.5400	0.5400	0.5350	0.5350	0.5350	101,500
09 Oct 2020	0.5400	0.5400	0.5400	0.5400	0.5400	20,000
08 Oct 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
07 Oct 2020	0.5500	0.5500	0.5500	0.5500	0.5500	100,200
06 Oct 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
05 Oct 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
02 Oct 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
01 Oct 2020	0.5600	0.5600	0.5100	0.5100	0.5100	10,200
30 Sep 2020	0.5600	0.5600	0.5600	0.5600	0.5600	12,000
29 Sep 2020	0.5600	0.5600	0.5600	0.5600	0.5600	10,200
28 Sep 2020	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
25 Sep 2020	0.5600	0.5600	0.5600	0.5600	0.5600	29,000
24 Sep 2020	0.5150	0.5600	0.5150	0.5600	0.5600	1,100
23 Sep 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
22 Sep 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
21 Sep 2020	0.5100	0.5100	0.5100	0.5100	0.5100	20,000
18 Sep 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
17 Sep 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Sep 2020	0.5350	0.5500	0.5350	0.5500	0.5500	40,000
15 Sep 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
14 Sep 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
11 Sep 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
10 Sep 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
09 Sep 2020	0.5700	0.5700	0.5700	0.5700	0.5700	50,000
08 Sep 2020	0.5700	0.5750	0.5500	0.5750	0.5750	37,000
07 Sep 2020	0.5800	0.5800	0.5800	0.5800	0.5800	49,900
04 Sep 2020	0.5800	0.5800	0.5800	0.5800	0.5800	-
03 Sep 2020	0.5800	0.5800	0.5800	0.5800	0.5800	10,000
02 Sep 2020	0.5850	0.5850	0.5850	0.5850	0.5850	-
01 Sep 2020	0.5000	0.5850	0.4950	0.5850	0.5850	41,400
31 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
28 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
27 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
21 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
20 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
19 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	114,200
18 Aug 2020	0.5700	0.5700	0.4850	0.4850	0.4850	14,700
17 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	100
14 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
13 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	600,000
12 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
11 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	166,000
07 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
06 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 Aug 2020	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
04 Aug 2020	0.5450	0.5500	0.5450	0.5500	0.5500	79,900
03 Aug 2020	0.5400	0.5400	0.5400	0.5400	0.5400	100
30 Jul 2020	0.5450	0.5450	0.5450	0.5450	0.5450	5,400
29 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
28 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	15,100
27 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Jul 2020	0.5400	0.5500	0.5400	0.5500	0.5500	146,600
23 Jul 2020	0.5450	0.5450	0.5450	0.5450	0.5450	-
22 Jul 2020	0.5450	0.5450	0.5400	0.5450	0.5450	51,000
21 Jul 2020	0.5500	0.5500	0.5450	0.5450	0.5450	32,800
20 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	958,900
17 Jul 2020	0.5500	0.5500	0.5000	0.5200	0.5200	11,600
16 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
15 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
14 Jul 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
13 Jul 2020	0.5800	0.5800	0.5350	0.5500	0.5500	274,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,801.81-12.31(-0.44%)

Nikkei26,803.06+15.52(+0.06%)

Hang Seng26,558.80-8.88(-0.03%)

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

Straits Times Index
2,801.81
-12.31(-0.44%)

Nikkei
26,803.06
+15.52(+0.06%)

Hang Seng
26,558.80
-8.88(-0.03%)