La bourse ferme dans 4 h 4 min

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

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
1,7200-0,0400 (-2,27 %)
À la clôture : 05:04PM SGT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,76001,76001,72001,72001,720021 140 400
30 avr. 20241,73001,77001,71001,76001,760025 715 100
29 avr. 20241,71001,74001,70001,72001,720027 254 300
29 avr. 20240.065 Dividende
26 avr. 20241,74001,75001,71001,74001,675038 596 500
25 avr. 20241,74001,77001,73001,75001,684640 325 800
25 avr. 20240.065 Dividende
24 avr. 20241,73001,80001,72001,78001,650939 853 100
23 avr. 20241,75001,76001,70001,72001,595356 159 900
22 avr. 20241,74001,76001,70001,75001,623136 404 800
19 avr. 20241,78001,78001,73001,74001,613831 064 900
18 avr. 20241,77001,80001,76001,77001,641723 332 400
17 avr. 20241,77001,81001,76001,78001,650930 759 700
16 avr. 20241,77001,82001,77001,81001,678833 647 500
15 avr. 20241,75001,78001,72001,78001,650933 006 100
12 avr. 20241,82001,82001,75001,77001,641734 951 000
11 avr. 20241,83001,84001,79001,82001,688027 330 300
09 avr. 20241,88001,88001,83001,84001,706615 895 000
08 avr. 20241,90001,90001,85001,86001,725116 992 700
05 avr. 20241,89001,91001,88001,89001,75306 227 900
04 avr. 20241,91001,91001,88001,89001,75305 123 500
03 avr. 20241,90001,92001,88001,90001,762217 238 600
02 avr. 20241,90001,90001,88001,90001,76225 991 700
01 avr. 20241,92001,94001,87001,90001,762213 703 500
28 mars 20241,86001,92001,85001,91001,771528 469 300
27 mars 20241,88001,89001,83001,85001,715913 993 200
26 mars 20241,89001,90001,84001,88001,743727 816 600
25 mars 20241,87001,89001,85001,88001,743716 529 500
22 mars 20241,83001,87001,83001,86001,725115 018 800
21 mars 20241,85001,85001,82001,83001,697310 105 700
20 mars 20241,84001,85001,81001,84001,706611 330 200
19 mars 20241,72001,84001,72001,83001,697350 782 400
18 mars 20241,71001,74001,68001,71001,586031 845 600
15 mars 20241,75001,78001,68001,70001,576765 138 900
14 mars 20241,76001,79001,71001,75001,623152 681 700
13 mars 20241,81001,82001,71001,74001,613845 033 300
12 mars 20241,88001,88001,80001,80001,669540 290 900
11 mars 20241,85001,90001,85001,87001,734427 991 900
08 mars 20241,86001,89001,84001,84001,706633 368 200
07 mars 20241,79001,87001,78001,86001,725137 162 100
06 mars 20241,77001,80001,76001,78001,650926 139 000
05 mars 20241,79001,80001,77001,77001,641716 966 600
04 mars 20241,80001,81001,77001,78001,650914 697 700
01 mars 20241,77001,80001,76001,79001,660217 192 700
29 févr. 20241,74001,78001,73001,75001,623126 829 300
28 févr. 20241,69001,75001,68001,74001,613839 233 800
27 févr. 20241,70001,71001,65001,67001,548913 970 600
26 févr. 20241,67001,70001,66001,69001,56757 103 200
23 févr. 20241,69001,69001,65001,66001,53966 900 700
22 févr. 20241,68001,69001,67001,69001,56755 933 400
21 févr. 20241,69001,70001,66001,67001,548912 714 300
20 févr. 20241,69001,71001,67001,69001,567517 263 800
19 févr. 20241,68001,70001,67001,69001,567512 266 100
16 févr. 20241,63001,69001,63001,68001,558218 537 100
15 févr. 20241,63001,64001,62001,62001,50257 098 800
14 févr. 20241,61001,64001,59001,63001,511810 659 700
13 févr. 20241,65001,66001,61001,61001,493310 172 200
09 févr. 20241,64001,65001,62001,65001,53046 010 900
08 févr. 20241,62001,65001,58001,64001,521125 476 300
07 févr. 20241,64001,65001,60001,61001,49339 914 400
06 févr. 20241,61001,64001,60001,62001,502514 509 200
05 févr. 20241,66001,67001,60001,61001,493332 291 200
02 févr. 20241,69001,69001,65001,65001,530414 923 400
01 févr. 20241,68001,73001,67001,68001,558237 440 100
31 janv. 20241,69001,70001,68001,68001,55829 080 000
30 janv. 20241,69001,70001,66001,69001,567514 493 500
29 janv. 20241,68001,70001,67001,68001,558210 009 800
26 janv. 20241,68001,69001,66001,67001,548919 875 900
25 janv. 20241,65001,67001,63001,66001,539617 564 000
24 janv. 20241,64001,65001,63001,64001,52118 108 700
23 janv. 20241,66001,67001,62001,63001,511821 169 700
22 janv. 20241,65001,66001,64001,65001,530417 793 400
19 janv. 20241,61001,64001,60001,64001,521119 068 700
18 janv. 20241,60001,63001,59001,60001,484025 351 200
17 janv. 20241,59001,60001,58001,58001,465415 271 700
16 janv. 20241,59001,60001,58001,59001,474710 510 700
15 janv. 20241,59001,60001,58001,59001,47479 132 400
12 janv. 20241,59001,61001,57001,59001,474721 677 300
11 janv. 20241,57001,59001,55001,59001,474726 635 300
10 janv. 20241,54001,57001,51001,55001,437619 169 200
09 janv. 20241,54001,55001,52001,53001,41916 644 800
08 janv. 20241,55001,57001,53001,53001,419113 076 600
05 janv. 20241,52001,55001,52001,55001,437621 571 100
04 janv. 20241,50001,53001,49001,51001,400511 830 600
03 janv. 20241,53001,53001,49001,50001,391227 836 200
02 janv. 20241,49001,54001,49001,54001,428317 796 200
29 déc. 20231,49001,50001,48001,49001,38209 080 400
28 déc. 20231,47001,49001,47001,48001,37276 502 600
27 déc. 20231,47001,49001,46001,47001,363417 252 200
26 déc. 20231,46001,47001,45001,47001,36349 018 000
22 déc. 20231,43001,46001,43001,45001,344915 965 100
21 déc. 20231,40001,43001,40001,43001,326317 175 800
20 déc. 20231,45001,45001,40001,40001,298527 959 500
19 déc. 20231,44001,46001,43001,45001,34499 301 400
18 déc. 20231,44001,45001,43001,44001,335614 789 300
15 déc. 20231,48001,48001,44001,44001,335625 182 300
14 déc. 20231,48001,49001,47001,48001,372714 016 000
13 déc. 20231,49001,51001,47001,47001,363415 392 100
12 déc. 20231,49001,49001,47001,49001,38209 750 700
11 déc. 20231,48001,49001,46001,48001,372713 235 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...