UK markets closed

SIIC Environment Holdings Ltd. (BHK.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.17300.0000 (0.00%)
At close: 05:04PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.17300.17300.17300.17300.1730-
13 Jun 20240.16800.17300.16500.17300.1730131,700
12 Jun 20240.16400.17200.16400.16700.167013,200
11 Jun 20240.17000.17400.16900.17400.174010,100
10 Jun 20240.17200.17200.16700.17200.172080,800
07 Jun 20240.17100.17100.17100.17100.1710-
06 Jun 20240.17100.17100.17100.17100.171084,300
05 Jun 20240.17500.17500.17000.17000.170051,000
04 Jun 20240.17400.17500.17400.17500.175050,800
03 Jun 20240.16900.17400.14800.17400.1740150,200
31 May 20240.17200.17500.17200.17500.17505,100
30 May 20240.17300.17500.17200.17500.175020,100
29 May 20240.17400.17500.17400.17500.17504,000
28 May 20240.17200.17500.17200.17400.174078,600
27 May 20240.17400.17500.17300.17500.175086,800
24 May 20240.17500.17500.17500.17500.1750-
23 May 20240.17400.17500.17200.17500.175080,800
21 May 20240.17300.17500.17200.17500.1750129,400
20 May 20240.17400.17500.17100.17500.1750143,400
17 May 20240.17400.17400.16900.17400.1740139,100
16 May 20240.17100.17600.14600.17200.1720254,600
16 May 20240.006 Dividend
15 May 20240.17700.17700.17500.17600.170085,900
14 May 20240.17800.17800.17700.17800.17191,607,000
13 May 20240.17400.17700.17200.17700.1710679,400
10 May 20240.17200.17400.17100.17200.1661569,000
09 May 20240.17200.17200.16800.17100.1652198,700
08 May 20240.17200.17200.17000.17200.1661301,100
07 May 20240.17100.17200.17000.17200.1661354,200
06 May 20240.16800.17400.16700.17100.1652654,500
03 May 20240.16800.16800.16800.16800.16232,500
02 May 20240.16500.16800.16500.16700.1613158,000
30 Apr 20240.16500.16500.16500.16500.1594-
29 Apr 20240.16500.16600.16500.16500.159458,000
26 Apr 20240.16600.16600.16200.16500.159414,900
25 Apr 20240.16400.16400.16100.16300.157414,100
24 Apr 20240.16100.16400.15900.16400.158461,600
23 Apr 20240.16000.16000.15900.16000.15459,500
22 Apr 20240.16600.16600.15900.15900.1536176,400
19 Apr 20240.16600.16600.16000.16200.156564,500
18 Apr 20240.16000.16400.16000.16400.158481,800
17 Apr 20240.16400.16400.15900.16000.154532,400
16 Apr 20240.16100.16400.16100.16400.158449,900
15 Apr 20240.16100.16200.16000.16100.1555111,000
12 Apr 20240.16400.16700.16400.16600.160330,100
11 Apr 20240.16800.16800.15900.16200.156565,100
09 Apr 20240.15900.16600.15900.16600.1603169,200
08 Apr 20240.15700.16400.15700.16100.155583,900
05 Apr 20240.16600.16600.15800.16000.1545722,000
04 Apr 20240.16700.17100.16500.16600.160314,600
03 Apr 20240.16400.16600.15800.16600.1603155,600
02 Apr 20240.16500.16900.15700.16400.1584527,000
01 Apr 20240.16500.16600.16000.16500.1594166,600
28 Mar 20240.17200.17200.15900.16400.1584654,300
27 Mar 20240.17300.17300.16600.17200.166124,600
26 Mar 20240.17400.17400.16900.17300.16719,900
25 Mar 20240.16900.17400.16800.17400.1681180,300
22 Mar 20240.17100.17100.16600.16800.162326,800
21 Mar 20240.16900.17100.16900.17100.165218,300
20 Mar 20240.17000.17000.16900.16900.1632400
19 Mar 20240.16700.16900.16500.16900.163296,000
18 Mar 20240.17200.17200.16500.16600.160393,200
15 Mar 20240.17200.17200.17200.17200.1661100
14 Mar 20240.16700.16700.16600.16600.160374,400
13 Mar 20240.17300.17300.16600.16600.160398,900
12 Mar 20240.17300.17300.16700.17000.1642151,700
11 Mar 20240.17600.17600.16500.16800.1623200,500
08 Mar 20240.16800.16800.16400.16600.1603165,500
07 Mar 20240.16800.16800.16400.16600.1603176,600
06 Mar 20240.17000.17000.16500.16500.1594267,600
05 Mar 20240.16800.16900.16300.16800.1623637,800
04 Mar 20240.17300.17300.16800.16800.1623314,400
01 Mar 20240.17300.17300.16900.16900.1632601,700
29 Feb 20240.17200.17300.17000.17200.1661414,600
28 Feb 20240.17200.17800.17100.17100.1652831,200
27 Feb 20240.18000.18000.17000.17300.16714,431,800
26 Feb 20240.19700.19800.19400.19800.1912172,800
23 Feb 20240.19900.19900.19600.19600.1893246,300
22 Feb 20240.19900.20000.19600.19900.1922560,300
21 Feb 20240.19600.19900.19300.19700.1903755,000
20 Feb 20240.19500.19700.19500.19700.1903310,000
19 Feb 20240.19200.19400.19200.19400.1874134,500
16 Feb 20240.19200.19400.18900.19400.1874515,800
15 Feb 20240.19200.19400.19200.19200.1855187,000
14 Feb 20240.19300.19400.19200.19200.185597,300
13 Feb 20240.19300.19300.19300.19300.186448,900
09 Feb 20240.19400.19500.19200.19500.1884220,100
08 Feb 20240.19100.19400.19100.19400.1874397,700
07 Feb 20240.19300.19500.19200.19400.1874393,400
06 Feb 20240.19000.19800.19000.19800.1912736,600
05 Feb 20240.19200.19200.19200.19200.185531,000
02 Feb 20240.19000.19500.19000.19200.1855315,100
01 Feb 20240.19000.19000.19000.19000.1835-
31 Jan 20240.19000.19000.19000.19000.1835134,000
30 Jan 20240.19100.19100.19000.19000.1835202,100
29 Jan 20240.19300.19400.19200.19200.1855183,000
26 Jan 20240.19000.19300.19000.19300.1864546,600
25 Jan 20240.18900.19500.18800.19000.18351,137,000
24 Jan 20240.18800.18800.18400.18400.1777207,100
23 Jan 20240.18500.18500.18500.18500.1787283,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...