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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	0.6950	0.6950	0.6950	0.6950	0.6950	30,800
25 Feb 2021	0.7000	0.7000	0.6950	0.6950	0.6950	20,300
24 Feb 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 Feb 2021	0.7000	0.7000	0.6950	0.7000	0.7000	55,400
22 Feb 2021	0.7000	0.7000	0.7000	0.7000	0.7000	6,900
19 Feb 2021	0.7000	0.7000	0.7000	0.7000	0.7000	50,000
18 Feb 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Feb 2021	0.7050	0.7050	0.7000	0.7000	0.7000	40,200
16 Feb 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
15 Feb 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
11 Feb 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
10 Feb 2021	0.7050	0.7050	0.7050	0.7050	0.7050	20,000
09 Feb 2021	0.7100	0.7100	0.7100	0.7100	0.7100	100
08 Feb 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
05 Feb 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
04 Feb 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
03 Feb 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
02 Feb 2021	0.7000	0.7100	0.7000	0.7100	0.7100	10,100
01 Feb 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 Jan 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
28 Jan 2021	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
27 Jan 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
26 Jan 2021	0.6950	0.7100	0.6950	0.7000	0.7000	300
25 Jan 2021	0.6950	0.6950	0.6950	0.6950	0.6950	87,400
22 Jan 2021	0.7100	0.7100	0.7000	0.7000	0.7000	141,000
21 Jan 2021	0.7100	0.7100	0.7100	0.7100	0.7100	224,100
20 Jan 2021	0.7150	0.7150	0.7150	0.7150	0.7150	71,900
19 Jan 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
18 Jan 2021	0.7150	0.7200	0.7150	0.7200	0.7200	14,100
15 Jan 2021	0.7200	0.7200	0.7150	0.7150	0.7150	9,900
14 Jan 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
13 Jan 2021	0.7200	0.7200	0.7200	0.7200	0.7200	8,800
12 Jan 2021	0.7150	0.7150	0.7150	0.7150	0.7150	10,000
11 Jan 2021	0.7250	0.7250	0.7250	0.7250	0.7250	124,300
08 Jan 2021	0.7250	0.7250	0.7250	0.7250	0.7250	8,000
07 Jan 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
06 Jan 2021	0.7200	0.7200	0.7200	0.7200	0.7200	40,900
05 Jan 2021	0.7150	0.7150	0.7150	0.7150	0.7150	-
04 Jan 2021	0.7150	0.7150	0.7150	0.7150	0.7150	5,100
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.7150	0.7200	0.7150	0.7150	0.7150	61,700
29 Dec 2020	0.7150	0.7150	0.7100	0.7150	0.7150	46,500
28 Dec 2020	0.7250	0.7250	0.7250	0.7250	0.7250	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.7250	0.7250	0.7250	0.7250	0.7250	-
22 Dec 2020	0.7300	0.7300	0.7250	0.7250	0.7250	449,500
21 Dec 2020	0.7300	0.7350	0.7300	0.7300	0.7300	36,600
18 Dec 2020	0.7350	0.7350	0.7300	0.7300	0.7300	5,500
17 Dec 2020	0.7300	0.7300	0.7300	0.7300	0.7300	-
16 Dec 2020	0.7300	0.7300	0.7300	0.7300	0.7300	-
15 Dec 2020	0.7300	0.7300	0.7300	0.7300	0.7300	13,700
14 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
11 Dec 2020	0.7350	0.7350	0.7300	0.7350	0.7350	59,100
10 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
09 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
08 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
07 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
04 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
03 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	37,800
02 Dec 2020	0.7350	0.7350	0.7350	0.7350	0.7350	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,975.04+26.00(+0.88%)

Nikkei29,663.50+697.49(+2.41%)

Hang Seng29,427.89+447.68(+1.54%)

Zheneng Jinjiang Environment Holding Company Limited (BWM.SI)

Straits Times Index
2,975.04
+26.00(+0.88%)

Nikkei
29,663.50
+697.49(+2.41%)

Hang Seng
29,427.89
+447.68(+1.54%)