Singapore markets close in 44 minutes

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.69500.0000 (0.00%)
As of 4:42PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.69500.69500.69500.69500.695030,800
25 Feb 20210.70000.70000.69500.69500.695020,300
24 Feb 20210.70000.70000.70000.70000.7000-
23 Feb 20210.70000.70000.69500.70000.700055,400
22 Feb 20210.70000.70000.70000.70000.70006,900
19 Feb 20210.70000.70000.70000.70000.700050,000
18 Feb 20210.70000.70000.70000.70000.7000-
17 Feb 20210.70500.70500.70000.70000.700040,200
16 Feb 20210.70500.70500.70500.70500.7050-
15 Feb 20210.70500.70500.70500.70500.7050-
11 Feb 20210.70500.70500.70500.70500.7050-
10 Feb 20210.70500.70500.70500.70500.705020,000
09 Feb 20210.71000.71000.71000.71000.7100100
08 Feb 20210.71000.71000.71000.71000.7100-
05 Feb 20210.71000.71000.71000.71000.7100-
04 Feb 20210.71000.71000.71000.71000.7100-
03 Feb 20210.71000.71000.71000.71000.7100-
02 Feb 20210.70000.71000.70000.71000.710010,100
01 Feb 20210.70000.70000.70000.70000.7000-
29 Jan 20210.70000.70000.70000.70000.7000-
28 Jan 20210.70000.70000.70000.70000.70005,000
27 Jan 20210.70000.70000.70000.70000.7000-
26 Jan 20210.69500.71000.69500.70000.7000300
25 Jan 20210.69500.69500.69500.69500.695087,400
22 Jan 20210.71000.71000.70000.70000.7000141,000
21 Jan 20210.71000.71000.71000.71000.7100224,100
20 Jan 20210.71500.71500.71500.71500.715071,900
19 Jan 20210.72000.72000.72000.72000.7200-
18 Jan 20210.71500.72000.71500.72000.720014,100
15 Jan 20210.72000.72000.71500.71500.71509,900
14 Jan 20210.72000.72000.72000.72000.7200-
13 Jan 20210.72000.72000.72000.72000.72008,800
12 Jan 20210.71500.71500.71500.71500.715010,000
11 Jan 20210.72500.72500.72500.72500.7250124,300
08 Jan 20210.72500.72500.72500.72500.72508,000
07 Jan 20210.72000.72000.72000.72000.7200-
06 Jan 20210.72000.72000.72000.72000.720040,900
05 Jan 20210.71500.71500.71500.71500.7150-
04 Jan 20210.71500.71500.71500.71500.71505,100
31 Dec 2020------
30 Dec 20200.71500.72000.71500.71500.715061,700
29 Dec 20200.71500.71500.71000.71500.715046,500
28 Dec 20200.72500.72500.72500.72500.7250-
24 Dec 2020------
23 Dec 20200.72500.72500.72500.72500.7250-
22 Dec 20200.73000.73000.72500.72500.7250449,500
21 Dec 20200.73000.73500.73000.73000.730036,600
18 Dec 20200.73500.73500.73000.73000.73005,500
17 Dec 20200.73000.73000.73000.73000.7300-
16 Dec 20200.73000.73000.73000.73000.7300-
15 Dec 20200.73000.73000.73000.73000.730013,700
14 Dec 20200.73500.73500.73500.73500.7350-
11 Dec 20200.73500.73500.73000.73500.735059,100
10 Dec 20200.73500.73500.73500.73500.7350-
09 Dec 20200.73500.73500.73500.73500.7350-
08 Dec 20200.73500.73500.73500.73500.7350-
07 Dec 20200.73500.73500.73500.73500.7350-
04 Dec 20200.73500.73500.73500.73500.7350-
03 Dec 20200.73500.73500.73500.73500.735037,800
02 Dec 20200.73500.73500.73500.73500.7350-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...