Singapore markets open in 7 hours 3 minutes

Best World International Limited (CGN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.4900-0.0100 (-0.40%)
At close: 05:04PM SGT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20242.49002.50002.49002.49002.4900224,700
12 Jun 20242.49002.50002.48002.50002.5000591,400
11 Jun 20242.49002.50002.48002.50002.5000151,000
10 Jun 20242.48002.50002.48002.49002.4900284,600
07 Jun 20242.49002.50002.48002.50002.5000736,700
06 Jun 20242.50002.50002.49002.50002.5000434,600
05 Jun 20242.49002.50002.48002.49002.4900533,600
04 Jun 20242.49002.49002.48002.49002.4900110,700
03 Jun 20242.49002.50002.48002.48002.48001,154,100
31 May 20242.49002.50002.48002.49002.4900954,000
30 May 20242.49002.50002.48002.49002.4900570,800
29 May 20242.50002.51002.49002.50002.5000293,900
28 May 20242.50002.51002.50002.50002.5000573,400
27 May 20242.52002.52002.50002.50002.50001,240,100
24 May 20242.49002.50002.48002.50002.5000835,700
23 May 20242.48002.50002.48002.49002.4900212,400
21 May 20242.50002.50002.48002.49002.4900389,800
20 May 20242.49002.51002.48002.50002.50001,702,600
17 May 20242.48002.49002.48002.48002.4800637,400
16 May 20242.48002.49002.48002.48002.4800168,400
15 May 20242.48002.49002.48002.48002.4800639,200
14 May 20242.48002.49002.47002.49002.4900481,400
13 May 20242.47002.49002.47002.48002.4800966,500
10 May 20242.48002.49002.47002.47002.4700590,200
09 May 20242.48002.49002.47002.49002.4900326,600
08 May 20242.48002.49002.48002.48002.4800454,300
07 May 20242.47002.49002.47002.49002.49001,342,500
06 May 20242.47002.48002.46002.48002.48001,136,700
03 May 20242.47002.48002.47002.48002.4800709,000
02 May 20242.45002.48002.45002.47002.47001,047,300
30 Apr 20242.45002.46002.45002.45002.4500723,800
29 Apr 20242.45002.46002.45002.46002.4600433,000
26 Apr 20242.46002.47002.45002.46002.4600651,800
25 Apr 20242.46002.47002.45002.46002.4600449,300
24 Apr 20242.45002.47002.45002.47002.4700249,700
23 Apr 20242.45002.46002.45002.46002.4600310,900
22 Apr 20242.46002.47002.45002.45002.4500193,200
19 Apr 20242.45002.47002.45002.46002.4600455,300
18 Apr 20242.48002.49002.44002.44002.44001,541,200
17 Apr 20242.48002.49002.48002.48002.48001,046,200
16 Apr 20242.49002.49002.48002.48002.4800697,400
15 Apr 20242.47002.50002.46002.49002.49003,504,000
12 Apr 20242.45002.48002.45002.47002.47002,325,300
11 Apr 20242.45002.45002.44002.45002.4500761,500
09 Apr 20242.43002.46002.43002.45002.45001,220,000
08 Apr 20242.44002.45002.43002.43002.43001,210,900
05 Apr 20242.41002.45002.40002.43002.43001,596,900
04 Apr 20242.43002.46002.39002.41002.41004,230,400
03 Apr 20242.29002.29002.20002.22002.2200875,200
02 Apr 20242.18002.29002.18002.27002.27001,311,500
01 Apr 20242.16002.19002.14002.18002.1800853,200
28 Mar 20242.03002.14002.02002.12002.12001,866,100
27 Mar 20241.94002.06001.94002.02002.02001,865,900
26 Mar 20241.92001.97001.90001.94001.94001,484,700
25 Mar 20242.02002.03001.86001.91001.91003,039,800
22 Mar 20241.76001.77001.71001.77001.7700147,800
21 Mar 20241.76001.78001.74001.75001.7500249,000
20 Mar 20241.75001.78001.75001.76001.7600283,600
19 Mar 20241.73001.74001.72001.74001.740074,200
18 Mar 20241.71001.73001.71001.72001.7200131,900
15 Mar 20241.75001.75001.70001.70001.7000437,300
14 Mar 20241.75001.75001.74001.74001.740044,700
13 Mar 20241.78001.79001.75001.75001.7500929,900
12 Mar 20241.77001.79001.76001.79001.7900159,600
11 Mar 20241.74001.79001.74001.77001.7700624,200
08 Mar 20241.74001.77001.74001.74001.7400181,800
07 Mar 20241.74001.74001.73001.73001.730062,800
06 Mar 20241.75001.75001.72001.73001.7300211,000
05 Mar 20241.71001.76001.70001.74001.7400442,300
04 Mar 20241.70001.73001.69001.70001.7000310,600
01 Mar 20241.64001.70001.64001.68001.6800339,400
29 Feb 20241.72001.72001.63001.63001.63001,130,700
28 Feb 20241.78001.78001.70001.70001.70001,117,000
27 Feb 20241.83001.85001.79001.82001.8200392,400
26 Feb 20241.82001.82001.80001.82001.8200297,300
23 Feb 20241.80001.80001.78001.80001.8000392,700
22 Feb 20241.79001.81001.78001.79001.7900504,900
21 Feb 20241.81001.82001.78001.78001.7800209,800
20 Feb 20241.79001.82001.78001.81001.8100294,600
19 Feb 20241.77001.79001.76001.78001.7800163,700
16 Feb 20241.76001.79001.75001.76001.7600161,900
15 Feb 20241.77001.78001.75001.77001.7700134,100
14 Feb 20241.74001.77001.73001.76001.7600149,700
13 Feb 20241.73001.74001.71001.73001.7300147,900
09 Feb 20241.73001.74001.73001.74001.740039,900
08 Feb 20241.73001.73001.72001.72001.720031,600
07 Feb 20241.75001.75001.72001.72001.720074,800
06 Feb 20241.71001.74001.70001.72001.720095,800
05 Feb 20241.73001.73001.70001.71001.710091,000
02 Feb 20241.70001.73001.70001.71001.7100195,100
01 Feb 20241.69001.71001.68001.69001.6900175,900
31 Jan 20241.69001.71001.68001.69001.6900186,300
30 Jan 20241.71001.72001.69001.69001.6900185,300
29 Jan 20241.72001.72001.70001.72001.7200317,300
26 Jan 20241.72001.73001.71001.71001.710085,900
25 Jan 20241.72001.73001.71001.73001.7300132,500
24 Jan 20241.72001.73001.71001.72001.7200113,100
23 Jan 20241.72001.73001.71001.73001.730093,300
22 Jan 20241.74001.74001.71001.71001.7100223,800
19 Jan 20241.75001.75001.73001.73001.730081,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...