Advertisement
U.S. markets open in 3 hours 18 minutes

Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)

SES - SES Delayed Price. Currency in SGD
1.6900+0.0200 (+1.20%)
At close: 05:07PM SGT
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241.68001.69001.67001.69001.69005,933,400
Feb 21, 20241.69001.70001.66001.67001.670012,714,300
Feb 20, 20241.69001.71001.67001.69001.690017,263,800
Feb 19, 20241.68001.70001.67001.69001.690012,266,100
Feb 16, 20241.63001.69001.63001.68001.680018,537,100
Feb 15, 20241.63001.64001.62001.62001.62007,098,800
Feb 14, 20241.61001.64001.59001.63001.630010,659,700
Feb 13, 20241.65001.66001.61001.61001.610010,172,200
Feb 09, 20241.64001.65001.62001.65001.65006,010,900
Feb 08, 20241.62001.65001.58001.64001.640025,476,300
Feb 07, 20241.64001.65001.60001.61001.61009,914,400
Feb 06, 20241.61001.64001.60001.62001.620014,509,200
Feb 05, 20241.66001.67001.60001.61001.610032,291,200
Feb 02, 20241.69001.69001.65001.65001.650014,923,400
Feb 01, 20241.68001.73001.67001.68001.680037,440,100
Jan 31, 20241.69001.70001.68001.68001.68009,080,000
Jan 30, 20241.69001.70001.66001.69001.690014,493,500
Jan 29, 20241.68001.70001.67001.68001.680010,009,800
Jan 26, 20241.68001.69001.66001.67001.670019,875,900
Jan 25, 20241.65001.67001.63001.66001.660017,564,000
Jan 24, 20241.64001.65001.63001.64001.64008,108,700
Jan 23, 20241.66001.67001.62001.63001.630021,169,700
Jan 22, 20241.65001.66001.64001.65001.650017,793,400
Jan 19, 20241.61001.64001.60001.64001.640019,068,700
Jan 18, 20241.60001.63001.59001.60001.600025,351,200
Jan 17, 20241.59001.60001.58001.58001.580015,271,700
Jan 16, 20241.59001.60001.58001.59001.590010,510,700
Jan 15, 20241.59001.60001.58001.59001.59009,132,400
Jan 12, 20241.59001.61001.57001.59001.590021,677,300
Jan 11, 20241.57001.59001.55001.59001.590026,635,300
Jan 10, 20241.54001.57001.51001.55001.550019,169,200
Jan 09, 20241.54001.55001.52001.53001.53006,644,800
Jan 08, 20241.55001.57001.53001.53001.530013,076,600
Jan 05, 20241.52001.55001.52001.55001.550021,571,100
Jan 04, 20241.50001.53001.49001.51001.510011,830,600
Jan 03, 20241.53001.53001.49001.50001.500027,836,200
Jan 02, 20241.49001.54001.49001.54001.540017,796,200
Dec 29, 20231.49001.50001.48001.49001.49009,080,400
Dec 28, 20231.47001.49001.47001.48001.48006,502,600
Dec 27, 20231.47001.49001.46001.47001.470017,252,200
Dec 26, 20231.46001.47001.45001.47001.47009,018,000
Dec 22, 20231.43001.46001.43001.45001.450015,965,100
Dec 21, 20231.40001.43001.40001.43001.430017,175,800
Dec 20, 20231.45001.45001.40001.40001.400027,959,500
Dec 19, 20231.44001.46001.43001.45001.45009,301,400
Dec 18, 20231.44001.45001.43001.44001.440014,789,300
Dec 15, 20231.48001.48001.44001.44001.440025,182,300
Dec 14, 20231.48001.49001.47001.48001.480014,016,000
Dec 13, 20231.49001.51001.47001.47001.470015,392,100
Dec 12, 20231.49001.49001.47001.49001.49009,750,700
Dec 11, 20231.48001.49001.46001.48001.480013,235,400
Dec 08, 20231.47001.48001.46001.47001.470010,620,300
Dec 07, 20231.49001.49001.46001.47001.47008,805,600
Dec 06, 20231.52001.53001.49001.49001.49009,844,100
Dec 05, 20231.50001.52001.47001.51001.510012,015,800
Dec 04, 20231.46001.50001.46001.49001.490016,129,200
Dec 01, 20231.46001.47001.43001.45001.450022,010,400
Nov 30, 20231.47001.48001.45001.45001.450018,977,600
Nov 29, 20231.48001.49001.46001.47001.470012,449,800
Nov 28, 20231.48001.49001.47001.47001.470010,678,900
Nov 27, 20231.47001.48001.45001.47001.47009,490,868
Nov 24, 20231.49001.49001.46001.47001.47005,968,300
Nov 23, 20231.47001.50001.47001.49001.49007,511,000
Nov 22, 20231.47001.48001.44001.47001.470020,579,700
Nov 21, 20231.47001.47001.43001.46001.460031,424,000
Nov 20, 20231.46001.48001.45001.47001.47009,044,200
Nov 17, 20231.45001.47001.43001.46001.460017,362,000
Nov 16, 20231.47001.47001.44001.45001.450026,798,200
Nov 15, 20231.49001.49001.46001.46001.460014,050,600
Nov 14, 20231.50001.50001.47001.48001.480016,189,800
Nov 10, 20231.46001.51001.46001.49001.490016,000,400
Nov 09, 20231.52001.52001.45001.47001.470031,604,700
Nov 08, 20231.54001.54001.49001.50001.500019,485,900
Nov 07, 20231.54001.56001.53001.54001.54009,484,300
Nov 06, 20231.53001.55001.48001.54001.540046,646,900
Nov 03, 20231.51001.54001.51001.52001.520039,701,000
Nov 02, 20231.45001.49001.44001.49001.490023,028,300
Nov 01, 20231.45001.45001.42001.44001.440021,537,000
Oct 31, 20231.47001.48001.44001.45001.450014,006,100
Oct 30, 20231.45001.47001.43001.45001.450013,995,200
Oct 27, 20231.48001.49001.45001.46001.460014,742,100
Oct 26, 20231.45001.50001.45001.47001.470019,231,500
Oct 25, 20231.46001.48001.44001.45001.450021,428,300
Oct 24, 20231.41001.48001.40001.45001.450033,824,600
Oct 23, 20231.40001.42001.37001.41001.410029,590,900
Oct 20, 20231.45001.46001.41001.43001.430032,584,600
Oct 19, 20231.51001.51001.42001.45001.450069,661,100
Oct 18, 20231.53001.54001.51001.52001.520019,837,600
Oct 17, 20231.60001.60001.52001.53001.530039,519,600
Oct 16, 20231.63001.64001.58001.58001.580018,044,500
Oct 13, 20231.59001.65001.59001.63001.630040,400,300
Oct 12, 20231.60001.61001.59001.59001.590010,280,000
Oct 11, 20231.59001.61001.58001.60001.600026,597,900
Oct 10, 20231.60001.62001.59001.59001.590017,945,200
Oct 09, 20231.60001.60001.56001.59001.590019,632,700
Oct 06, 20231.58001.61001.56001.59001.590018,383,200
Oct 05, 20231.60001.61001.57001.57001.570015,438,700
Oct 04, 20231.62001.62001.56001.59001.590028,232,000
Oct 03, 20231.65001.66001.62001.62001.620017,439,300
Oct 02, 20231.67001.67001.65001.66001.66007,246,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...