Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,513.04
-53.96(-1.18%)
Dow
34,022.04
-461.68(-1.34%)
Nasdaq
15,254.05
-283.64(-1.83%)
BTC-USD
56,403.93
-1,494.11(-2.58%)
CMC Crypto 200
1,438.11
-30.97(-2.11%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	0.6500	0.6500	0.6000	0.6000	0.6000	8,600
01 Dec 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
30 Nov 2021	0.6000	0.6000	0.6000	0.6000	0.6000	7,900
29 Nov 2021	0.5950	0.5950	0.5950	0.5950	0.5950	-
26 Nov 2021	0.5900	0.6000	0.5900	0.5950	0.5950	19,800
25 Nov 2021	0.6100	0.6100	0.6000	0.6000	0.6000	24,600
24 Nov 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
23 Nov 2021	0.5800	0.6000	0.5800	0.6000	0.6000	10,800
22 Nov 2021	0.5850	0.5900	0.5850	0.5900	0.5900	500
19 Nov 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
18 Nov 2021	0.5900	0.5900	0.5900	0.5900	0.5900	6,300
17 Nov 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
16 Nov 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Nov 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Nov 2021	0.6450	0.6450	0.6100	0.6100	0.6100	11,600
11 Nov 2021	0.6450	0.6450	0.6450	0.6450	0.6450	-
10 Nov 2021	0.6500	0.6500	0.6400	0.6450	0.6450	441,900
09 Nov 2021	0.6400	0.6550	0.6400	0.6500	0.6500	612,300
08 Nov 2021	0.5950	0.6500	0.5950	0.6400	0.6400	710,000
05 Nov 2021	0.5800	0.5800	0.5800	0.5800	0.5800	1,700
03 Nov 2021	0.5850	0.5850	0.5850	0.5850	0.5850	118,400
02 Nov 2021	0.5900	0.6000	0.5850	0.5850	0.5850	107,400
01 Nov 2021	0.6000	0.6000	0.5900	0.5900	0.5900	78,200
29 Oct 2021	0.5950	0.6000	0.5950	0.5950	0.5950	221,200
28 Oct 2021	0.5800	0.6000	0.5750	0.5900	0.5900	129,500
27 Oct 2021	0.5450	0.6000	0.5450	0.5700	0.5700	168,800
26 Oct 2021	0.5500	0.5500	0.5400	0.5450	0.5450	56,400
25 Oct 2021	0.5450	0.5450	0.5450	0.5450	0.5450	2,600
22 Oct 2021	0.5100	0.5150	0.5100	0.5150	0.5150	5,100
21 Oct 2021	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
20 Oct 2021	0.5000	0.5000	0.5000	0.5000	0.5000	200
19 Oct 2021	0.4800	0.5500	0.4800	0.5000	0.5000	55,300
18 Oct 2021	0.4650	0.4650	0.4650	0.4650	0.4650	4,000
15 Oct 2021	0.4650	0.4650	0.4650	0.4650	0.4650	100
14 Oct 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
13 Oct 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
12 Oct 2021	0.4650	0.4650	0.4600	0.4600	0.4600	1,100
11 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
08 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
07 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
06 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4550	400
05 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4500	2,400
04 Oct 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Oct 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
30 Sep 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
29 Sep 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Sep 2021	0.4700	0.4800	0.4500	0.4800	0.4800	1,600
27 Sep 2021	0.4550	0.4700	0.4550	0.4700	0.4700	1,800
24 Sep 2021	0.4500	0.4550	0.4500	0.4550	0.4550	500
23 Sep 2021	0.4500	0.4550	0.4500	0.4550	0.4550	200
22 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
20 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
17 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	3,400
15 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Sep 2021	0.4500	0.4500	0.4500	0.4500	0.4500	35,400
10 Sep 2021	0.4500	0.4500	0.4450	0.4450	0.4450	73,200
09 Sep 2021	0.4500	0.4500	0.4450	0.4450	0.4450	54,500
08 Sep 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
07 Sep 2021	0.4550	0.4550	0.4550	0.4550	0.4550	10,000
06 Sep 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
03 Sep 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
02 Sep 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
01 Sep 2021	0.4450	0.4500	0.4450	0.4450	0.4450	26,600
31 Aug 2021	0.4500	0.4500	0.4500	0.4500	0.4500	100
30 Aug 2021	0.4850	0.4850	0.4400	0.4500	0.4500	169,000
27 Aug 2021	0.5050	0.5050	0.5000	0.5000	0.5000	9,200
26 Aug 2021	0.4900	0.5500	0.4800	0.5050	0.5050	38,400
25 Aug 2021	0.4500	0.4750	0.4500	0.4750	0.4750	9,000
24 Aug 2021	0.4600	0.4600	0.4500	0.4500	0.4500	10,300
23 Aug 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
20 Aug 2021	0.4600	0.4650	0.4600	0.4600	0.4600	11,000
19 Aug 2021	0.4250	0.4600	0.4100	0.4600	0.4600	89,100
18 Aug 2021	0.4250	0.4250	0.4250	0.4250	0.4250	300
17 Aug 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
16 Aug 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
13 Aug 2021	0.4350	0.4350	0.4350	0.4350	0.4350	3,000
12 Aug 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Aug 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
10 Aug 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
06 Aug 2021	0.4100	0.4300	0.4100	0.4300	0.4300	40,000
05 Aug 2021	0.4150	0.4150	0.4150	0.4150	0.4150	100
04 Aug 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
03 Aug 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
02 Aug 2021	0.4100	0.4200	0.3950	0.4200	0.4200	46,700
30 Jul 2021	0.4100	0.4100	0.4100	0.4100	0.4100	100
29 Jul 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
28 Jul 2021	0.4100	0.4100	0.4050	0.4050	0.4050	1,000
27 Jul 2021	0.4100	0.4100	0.4100	0.4100	0.4100	100
26 Jul 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
23 Jul 2021	0.4150	0.4150	0.4000	0.4150	0.4150	176,400
22 Jul 2021	0.4250	0.4250	0.4250	0.4250	0.4250	-
21 Jul 2021	0.4200	0.4400	0.4200	0.4250	0.4250	66,100
19 Jul 2021	0.4150	0.4150	0.4150	0.4150	0.4150	85,700
16 Jul 2021	0.4000	0.4150	0.4000	0.4150	0.4150	84,300
15 Jul 2021	0.4100	0.4100	0.4100	0.4100	0.4100	23,700
14 Jul 2021	0.3950	0.4200	0.3950	0.4200	0.4200	30,300
13 Jul 2021	0.4100	0.4100	0.3950	0.3950	0.3950	50,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,513.04-53.96(-1.18%)

Dow34,022.04-461.68(-1.34%)

Nasdaq15,254.05-283.64(-1.83%)

BTC-USD56,403.93-1,494.11(-2.58%)

CMC Crypto 2001,438.11-30.97(-2.11%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,513.04
-53.96(-1.18%)

Dow
34,022.04
-461.68(-1.34%)

Nasdaq
15,254.05
-283.64(-1.83%)

BTC-USD
56,403.93
-1,494.11(-2.58%)

CMC Crypto 200
1,438.11
-30.97(-2.11%)