Singapore Markets closed

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6000-0.0500 (-7.69%)
At close: 04:44PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.65000.65000.60000.60000.60008,600
01 Dec 20210.60000.60000.60000.60000.6000-
30 Nov 20210.60000.60000.60000.60000.60007,900
29 Nov 20210.59500.59500.59500.59500.5950-
26 Nov 20210.59000.60000.59000.59500.595019,800
25 Nov 20210.61000.61000.60000.60000.600024,600
24 Nov 20210.60000.60000.60000.60000.6000-
23 Nov 20210.58000.60000.58000.60000.600010,800
22 Nov 20210.58500.59000.58500.59000.5900500
19 Nov 20210.59000.59000.59000.59000.5900-
18 Nov 20210.59000.59000.59000.59000.59006,300
17 Nov 20210.61000.61000.61000.61000.6100-
16 Nov 20210.61000.61000.61000.61000.6100-
15 Nov 20210.61000.61000.61000.61000.6100-
12 Nov 20210.64500.64500.61000.61000.610011,600
11 Nov 20210.64500.64500.64500.64500.6450-
10 Nov 20210.65000.65000.64000.64500.6450441,900
09 Nov 20210.64000.65500.64000.65000.6500612,300
08 Nov 20210.59500.65000.59500.64000.6400710,000
05 Nov 20210.58000.58000.58000.58000.58001,700
03 Nov 20210.58500.58500.58500.58500.5850118,400
02 Nov 20210.59000.60000.58500.58500.5850107,400
01 Nov 20210.60000.60000.59000.59000.590078,200
29 Oct 20210.59500.60000.59500.59500.5950221,200
28 Oct 20210.58000.60000.57500.59000.5900129,500
27 Oct 20210.54500.60000.54500.57000.5700168,800
26 Oct 20210.55000.55000.54000.54500.545056,400
25 Oct 20210.54500.54500.54500.54500.54502,600
22 Oct 20210.51000.51500.51000.51500.51505,100
21 Oct 20210.51000.51000.51000.51000.51003,000
20 Oct 20210.50000.50000.50000.50000.5000200
19 Oct 20210.48000.55000.48000.50000.500055,300
18 Oct 20210.46500.46500.46500.46500.46504,000
15 Oct 20210.46500.46500.46500.46500.4650100
14 Oct 20210.46000.46000.46000.46000.4600-
13 Oct 20210.46000.46000.46000.46000.4600-
12 Oct 20210.46500.46500.46000.46000.46001,100
11 Oct 20210.45500.45500.45500.45500.4550-
08 Oct 20210.45500.45500.45500.45500.4550-
07 Oct 20210.45500.45500.45500.45500.4550-
06 Oct 20210.45500.45500.45500.45500.4550400
05 Oct 20210.45000.45000.45000.45000.45002,400
04 Oct 20210.48000.48000.48000.48000.4800-
01 Oct 20210.48000.48000.48000.48000.4800-
30 Sep 20210.48000.48000.48000.48000.4800-
29 Sep 20210.48000.48000.48000.48000.4800-
28 Sep 20210.47000.48000.45000.48000.48001,600
27 Sep 20210.45500.47000.45500.47000.47001,800
24 Sep 20210.45000.45500.45000.45500.4550500
23 Sep 20210.45000.45500.45000.45500.4550200
22 Sep 20210.45000.45000.45000.45000.4500-
21 Sep 20210.45000.45000.45000.45000.45001,000
20 Sep 20210.45000.45000.45000.45000.4500-
17 Sep 20210.45000.45000.45000.45000.4500-
16 Sep 20210.45000.45000.45000.45000.45003,400
15 Sep 20210.45000.45000.45000.45000.4500-
14 Sep 20210.45000.45000.45000.45000.4500-
13 Sep 20210.45000.45000.45000.45000.450035,400
10 Sep 20210.45000.45000.44500.44500.445073,200
09 Sep 20210.45000.45000.44500.44500.445054,500
08 Sep 20210.45500.45500.45500.45500.4550-
07 Sep 20210.45500.45500.45500.45500.455010,000
06 Sep 20210.44500.44500.44500.44500.4450-
03 Sep 20210.44500.44500.44500.44500.4450-
02 Sep 20210.44500.44500.44500.44500.4450-
01 Sep 20210.44500.45000.44500.44500.445026,600
31 Aug 20210.45000.45000.45000.45000.4500100
30 Aug 20210.48500.48500.44000.45000.4500169,000
27 Aug 20210.50500.50500.50000.50000.50009,200
26 Aug 20210.49000.55000.48000.50500.505038,400
25 Aug 20210.45000.47500.45000.47500.47509,000
24 Aug 20210.46000.46000.45000.45000.450010,300
23 Aug 20210.46000.46000.46000.46000.4600-
20 Aug 20210.46000.46500.46000.46000.460011,000
19 Aug 20210.42500.46000.41000.46000.460089,100
18 Aug 20210.42500.42500.42500.42500.4250300
17 Aug 20210.43500.43500.43500.43500.4350-
16 Aug 20210.43500.43500.43500.43500.4350-
13 Aug 20210.43500.43500.43500.43500.43503,000
12 Aug 20210.43000.43000.43000.43000.4300-
11 Aug 20210.43000.43000.43000.43000.4300-
10 Aug 20210.43000.43000.43000.43000.4300-
06 Aug 20210.41000.43000.41000.43000.430040,000
05 Aug 20210.41500.41500.41500.41500.4150100
04 Aug 20210.42000.42000.42000.42000.4200-
03 Aug 20210.42000.42000.42000.42000.4200-
02 Aug 20210.41000.42000.39500.42000.420046,700
30 Jul 20210.41000.41000.41000.41000.4100100
29 Jul 20210.40500.40500.40500.40500.4050-
28 Jul 20210.41000.41000.40500.40500.40501,000
27 Jul 20210.41000.41000.41000.41000.4100100
26 Jul 20210.41500.41500.41500.41500.4150-
23 Jul 20210.41500.41500.40000.41500.4150176,400
22 Jul 20210.42500.42500.42500.42500.4250-
21 Jul 20210.42000.44000.42000.42500.425066,100
19 Jul 20210.41500.41500.41500.41500.415085,700
16 Jul 20210.40000.41500.40000.41500.415084,300
15 Jul 20210.41000.41000.41000.41000.410023,700
14 Jul 20210.39500.42000.39500.42000.420030,300
13 Jul 20210.41000.41000.39500.39500.395050,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...