Advertisement
Advertisement
U.S. markets open in 2 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GSH Corporation Limited (BDX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1650-0.0010 (-0.60%)
At close: 09:00AM SGT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.16500.16500.16500.16500.1650100
Aug 15, 20220.16300.16600.16300.16600.166019,700
Aug 12, 20220.16400.17000.16400.16400.1640139,600
Aug 11, 20220.16800.17100.16800.17100.171052,700
Aug 10, 20220.16800.16800.16800.16800.16807,600
Aug 08, 20220.16000.18000.16000.17000.1700391,600
Aug 05, 20220.16500.16600.16400.16500.1650128,400
Aug 04, 20220.16800.16800.16500.16500.16508,600
Aug 03, 20220.17100.17100.16700.16700.16705,000
Aug 02, 20220.17100.17100.17100.17100.1710800
Aug 01, 20220.17100.17100.17100.17100.1710-
Jul 29, 20220.17100.17100.17100.17100.1710-
Jul 28, 20220.17100.17100.17100.17100.1710-
Jul 27, 20220.16600.17100.16600.17100.1710105,900
Jul 26, 20220.17000.17000.16500.16500.165021,000
Jul 25, 20220.17200.17200.17200.17200.1720-
Jul 22, 20220.17200.17200.17200.17200.1720-
Jul 21, 20220.17200.17200.17200.17200.1720-
Jul 20, 20220.17200.17200.17200.17200.1720-
Jul 19, 20220.17200.17200.17200.17200.1720-
Jul 18, 20220.17200.17200.17200.17200.1720-
Jul 15, 20220.17200.17200.17200.17200.1720-
Jul 14, 20220.16800.17200.16800.17200.1720200
Jul 13, 20220.17300.17300.17300.17300.1730-
Jul 12, 20220.16000.17300.16000.17300.17308,100
Jul 08, 20220.17400.17400.17400.17400.1740-
Jul 07, 20220.17400.17400.17400.17400.1740-
Jul 06, 20220.17400.17400.17400.17400.1740-
Jul 05, 20220.17400.17400.17400.17400.1740-
Jul 04, 20220.17400.17400.17400.17400.174010,000
Jul 01, 20220.17300.17400.17300.17400.1740500
Jun 30, 20220.16000.16200.16000.16200.162010,700
Jun 29, 20220.16100.16100.16000.16000.16005,600
Jun 28, 20220.16200.16200.16200.16200.162041,000
Jun 27, 20220.16200.16200.16200.16200.1620-
Jun 24, 20220.16200.16200.16200.16200.1620-
Jun 23, 20220.16200.16200.16200.16200.1620-
Jun 22, 20220.16200.16200.16200.16200.1620200,000
Jun 21, 20220.17200.17200.17200.17200.1720-
Jun 20, 20220.14200.17200.14200.17200.1720200
Jun 17, 20220.16100.16100.16100.16100.161020,000
Jun 16, 20220.16100.16100.16100.16100.1610-
Jun 15, 20220.16100.16100.16100.16100.1610-
Jun 14, 20220.16100.16100.16100.16100.1610-
Jun 13, 20220.16400.16400.16100.16100.161012,100
Jun 10, 20220.16500.16500.16500.16500.165060,500
Jun 09, 20220.16500.16500.16500.16500.1650120,100
Jun 08, 20220.16500.16500.16500.16500.1650101,200
Jun 07, 20220.16900.16900.16900.16900.1690-
Jun 06, 20220.16900.16900.16900.16900.1690-
Jun 03, 20220.16900.16900.16900.16900.169025,000
Jun 02, 20220.16900.17500.16900.17500.175090,100
Jun 01, 20220.16700.17500.16500.17500.175020,100
May 31, 20220.17500.17500.16600.17500.175029,100
May 30, 20220.17000.17000.17000.17000.1700-
May 27, 20220.17000.17000.17000.17000.1700-
May 26, 20220.17000.17000.17000.17000.1700-
May 25, 20220.17000.17000.17000.17000.1700-
May 24, 20220.17000.17000.17000.17000.1700-
May 23, 20220.17000.17000.17000.17000.17003,000
May 20, 20220.17500.17500.17500.17500.1750-
May 19, 20220.17500.17500.17500.17500.1750-
May 18, 20220.17500.17500.17500.17500.1750-
May 17, 20220.17500.17500.17500.17500.1750-
May 13, 20220.17500.17500.17500.17500.1750-
May 12, 20220.17500.17500.17500.17500.1750-
May 11, 20220.17500.17500.17500.17500.1750-
May 10, 20220.17500.17500.17500.17500.1750100
May 09, 20220.17500.17500.17500.17500.1750-
May 06, 20220.17500.17500.17500.17500.1750-
May 05, 20220.17500.17500.17500.17500.1750-
May 04, 20220.17500.17500.17500.17500.1750-
Apr 29, 20220.17500.17500.17500.17500.1750-
Apr 28, 20220.17200.17500.17100.17500.1750112,900
Apr 27, 20220.17200.17300.17200.17300.1730110,000
Apr 26, 20220.17500.17500.17500.17500.1750-
Apr 25, 20220.17500.17500.17500.17500.1750-
Apr 22, 20220.17500.17500.17500.17500.1750-
Apr 21, 20220.17300.17500.17200.17500.175056,000
Apr 20, 20220.17300.17300.17300.17300.173072,000
Apr 19, 20220.17400.17500.17200.17400.1740192,100
Apr 18, 20220.17300.17500.17200.17500.175053,200
Apr 14, 20220.17500.17600.17500.17600.176035,100
Apr 13, 20220.17800.18000.17300.17600.176063,000
Apr 12, 20220.17300.17600.17300.17500.175017,100
Apr 11, 20220.17500.17800.17300.17800.17805,300
Apr 08, 20220.18000.18000.17600.18000.18004,900
Apr 07, 20220.17500.17700.17500.17700.177050,100
Apr 06, 20220.17800.17800.17500.17800.178028,200
Apr 05, 20220.17700.17700.17200.17200.17205,300
Apr 04, 20220.17400.17800.17200.17300.173025,100
Apr 01, 20220.17600.18000.17600.18000.180030,100
Mar 31, 20220.18000.18000.18000.18000.1800100
Mar 30, 20220.17400.17800.17300.17800.178034,900
Mar 29, 20220.17300.17800.17300.17800.178026,200
Mar 28, 20220.18000.18000.18000.18000.1800-
Mar 25, 20220.17700.18000.17400.18000.180017,100
Mar 24, 20220.17600.18000.17600.18000.18003,200
Mar 23, 20220.17700.17700.17700.17700.1770-
Mar 22, 20220.17700.17700.17700.17700.1770-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement