YHI International Limited (BPF.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4650

0.0000

(0.00%)

As of 12:58PM SGT. Market open.

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 June 2024	0.4700	0.4700	0.4650	0.4650	0.4650	15,500
25 June 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
24 June 2024	0.4700	0.4700	0.4650	0.4650	0.4650	53,300
21 June 2024	0.4800	0.4800	0.4650	0.4650	0.4650	100,200
20 June 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
19 June 2024	0.4700	0.4750	0.4700	0.4750	0.4750	10,000
18 June 2024	0.4750	0.4750	0.4750	0.4750	0.4750	10,000
14 June 2024	0.4700	0.4700	0.4550	0.4600	0.4600	83,500
13 June 2024	0.4750	0.4800	0.4750	0.4800	0.4800	800
12 June 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
11 June 2024	0.4800	0.4800	0.4750	0.4750	0.4750	21,000
10 June 2024	0.4800	0.4800	0.4750	0.4750	0.4750	15,100
07 June 2024	0.4850	0.4850	0.4750	0.4750	0.4750	35,500
06 June 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
05 June 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
04 June 2024	0.4700	0.4850	0.4700	0.4850	0.4850	24,900
03 June 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,100
31 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
30 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	27,100
29 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
28 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
27 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
24 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
23 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	700
21 May 2024	0.4800	0.4800	0.4750	0.4750	0.4750	27,500
20 May 2024	0.4800	0.4850	0.4700	0.4700	0.4700	12,500
17 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	5,000
16 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
15 May 2024	0.4800	0.4800	0.4750	0.4750	0.4750	28,000
14 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	9,300
13 May 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
10 May 2024	0.4850	0.4850	0.4850	0.4850	0.4850	200
09 May 2024	0.4850	0.4850	0.4800	0.4850	0.4850	1,400
08 May 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
07 May 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
07 May 2024	0.0315 Dividend
06 May 2024	0.5000	0.5000	0.4950	0.4950	0.4635	36,500
03 May 2024	0.4950	0.5000	0.4950	0.5000	0.4682	24,400
02 May 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
30 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
29 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
26 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
25 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
24 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	10,000
23 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	10,500
22 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4541	10,200
19 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	-
18 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	-
17 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	10,000
16 Apr 2024	0.4950	0.5000	0.4900	0.4900	0.4588	9,500
15 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4495	21,200
12 Apr 2024	0.4950	0.4950	0.4750	0.4750	0.4448	18,000
11 Apr 2024	0.4800	0.4900	0.4800	0.4900	0.4588	16,200
09 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	-
08 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	-
05 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4588	5,000
04 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4635	-
03 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4635	300
02 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
01 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
28 Mar 2024	0.4900	0.4900	0.4800	0.4800	0.4495	2,100
27 Mar 2024	0.4800	0.4900	0.4800	0.4900	0.4588	50,000
26 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
25 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
22 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4495	7,000
21 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
20 Mar 2024	0.4750	0.4850	0.4650	0.4850	0.4541	85,800
19 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4401	-
18 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4401	1,600
15 Mar 2024	0.4700	0.4750	0.4700	0.4750	0.4448	4,900
14 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4401	-
13 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4401	2,000
12 Mar 2024	0.4750	0.4750	0.4700	0.4700	0.4401	3,000
11 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
08 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4495	3,000
07 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4588	-
06 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4588	100
05 Mar 2024	0.4750	0.4900	0.4750	0.4900	0.4588	10,100
04 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4448	-
01 Mar 2024	0.4700	0.4800	0.4700	0.4750	0.4448	45,300
29 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4448	-
28 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4448	20,000
27 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	4,200
26 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4401	-
23 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4401	13,300
22 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4541	-
21 Feb 2024	0.4550	0.4850	0.4500	0.4850	0.4541	26,300
20 Feb 2024	0.4850	0.4850	0.4550	0.4550	0.4260	86,000
19 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
16 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
15 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
14 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	200
13 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	10,000
09 Feb 2024	0.4750	0.4800	0.4750	0.4800	0.4495	2,800
08 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
07 Feb 2024	0.4800	0.4900	0.4800	0.4800	0.4495	10,500
06 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4448	-
05 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4448	400
02 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
01 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4495	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6676+0.0026(+0.39%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.37+0.54(+0.67%)

GOLD2,328.20-2.60(-0.11%)

Bitcoin AUD92,194.37+641.34(+0.70%)

YHI International Limited (BPF.SI)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6676
+0.0026(+0.39%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.37
+0.54(+0.67%)

GOLD
2,328.20
-2.60(-0.11%)

Bitcoin AUD
92,194.37
+641.34(+0.70%)