BlackGold Natural Resources Limited (41H.SI)

SES - SES Delayed Price. Currency in SGD

0.0040

0.0000

(0.00%)

At close: 10:54AM SGT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	280,000
Mar 23, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Mar 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,620,000
Mar 20, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	6,219,100
Mar 17, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 16, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 15, 2023	0.0050	0.0060	0.0050	0.0060	0.0060	960,100
Mar 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	290,000
Mar 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	510,000
Mar 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	600,000
Mar 08, 2023	0.0050	0.0060	0.0050	0.0050	0.0050	1,448,300
Mar 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Mar 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,987,900
Mar 02, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,997,700
Mar 01, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 28, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 27, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
Feb 24, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	589,900
Feb 23, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	250,000
Feb 22, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 20, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Feb 17, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 16, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100
Feb 15, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	486,400
Feb 14, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 13, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 10, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 09, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 08, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 07, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 06, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	214,900
Feb 03, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 02, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	217,000
Feb 01, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,000
Jan 31, 2023	0.0070	0.0080	0.0070	0.0070	0.0070	302,000
Jan 30, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 27, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	56,100
Jan 26, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 25, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,000,100
Jan 20, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Jan 19, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 18, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
Jan 17, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 13, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 12, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 11, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 10, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 09, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Jan 06, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	600
Jan 05, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	507,000
Jan 04, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	895,200
Jan 03, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 30, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 29, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,413,000
Dec 28, 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,001,000
Dec 27, 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,508,800
Dec 23, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
Dec 22, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,304,500
Dec 21, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	553,200
Dec 20, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,600,100
Dec 19, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	200
Dec 16, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	610,000
Dec 15, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 14, 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,601,300
Dec 13, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
Dec 12, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	520,000
Dec 09, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 08, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	4,800,000
Dec 07, 2022	0.0080	0.0090	0.0080	0.0080	0.0080	7,901,300
Dec 06, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 05, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 02, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	4,100
Dec 01, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,050,000
Nov 30, 2022	0.0070	0.0080	0.0070	0.0070	0.0070	2,699,700
Nov 29, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 28, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 25, 2022	0.0080	0.0090	0.0070	0.0070	0.0070	1,473,000
Nov 24, 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,520,000
Nov 23, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 22, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 21, 2022	0.0070	0.0090	0.0070	0.0080	0.0080	610,900
Nov 18, 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,150,200
Nov 17, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	545,100
Nov 16, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	6,300,000
Nov 15, 2022	0.0090	0.0090	0.0080	0.0090	0.0090	130,600
Nov 14, 2022	0.0090	0.0100	0.0090	0.0090	0.0090	2,648,500
Nov 11, 2022	0.0100	0.0100	0.0080	0.0080	0.0080	5,883,500
Nov 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Nov 09, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	180,300
Nov 08, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,000,100
Nov 07, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 04, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 03, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 02, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 01, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

BlackGold Natural Resources Limited (41H.SI)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)