Canada markets open in 8 hours 6 minutes

Best World International Limited (CGN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.48000.0000 (0.00%)
As of 01:08PM SGT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.47002.48002.47002.48002.4800146,200
May 06, 20242.47002.48002.46002.48002.48001,136,700
May 03, 20242.47002.48002.47002.48002.4800709,000
May 02, 20242.45002.48002.45002.47002.47001,047,300
Apr 30, 20242.45002.46002.45002.45002.4500723,800
Apr 29, 20242.45002.46002.45002.46002.4600433,000
Apr 26, 20242.46002.47002.45002.46002.4600651,800
Apr 25, 20242.46002.47002.45002.46002.4600449,300
Apr 24, 20242.45002.47002.45002.47002.4700249,700
Apr 23, 20242.45002.46002.45002.46002.4600310,900
Apr 22, 20242.46002.47002.45002.45002.4500193,200
Apr 19, 20242.45002.47002.45002.46002.4600455,300
Apr 18, 20242.48002.49002.44002.44002.44001,541,200
Apr 17, 20242.48002.49002.48002.48002.48001,046,200
Apr 16, 20242.49002.49002.48002.48002.4800697,400
Apr 15, 20242.47002.50002.46002.49002.49003,504,000
Apr 12, 20242.45002.48002.45002.47002.47002,325,300
Apr 11, 20242.45002.45002.44002.45002.4500761,500
Apr 09, 20242.43002.46002.43002.45002.45001,220,000
Apr 08, 20242.44002.45002.43002.43002.43001,210,900
Apr 05, 20242.41002.45002.40002.43002.43001,596,900
Apr 04, 20242.43002.46002.39002.41002.41004,230,400
Apr 03, 20242.29002.29002.20002.22002.2200875,200
Apr 02, 20242.18002.29002.18002.27002.27001,311,500
Apr 01, 20242.16002.19002.14002.18002.1800853,200
Mar 28, 20242.03002.14002.02002.12002.12001,866,100
Mar 27, 20241.94002.06001.94002.02002.02001,865,900
Mar 26, 20241.92001.97001.90001.94001.94001,484,700
Mar 25, 20242.02002.03001.86001.91001.91003,039,800
Mar 22, 20241.76001.77001.71001.77001.7700147,800
Mar 21, 20241.76001.78001.74001.75001.7500249,000
Mar 20, 20241.75001.78001.75001.76001.7600283,600
Mar 19, 20241.73001.74001.72001.74001.740074,200
Mar 18, 20241.71001.73001.71001.72001.7200131,900
Mar 15, 20241.75001.75001.70001.70001.7000437,300
Mar 14, 20241.75001.75001.74001.74001.740044,700
Mar 13, 20241.78001.79001.75001.75001.7500929,900
Mar 12, 20241.77001.79001.76001.79001.7900159,600
Mar 11, 20241.74001.79001.74001.77001.7700624,200
Mar 08, 20241.74001.77001.74001.74001.7400181,800
Mar 07, 20241.74001.74001.73001.73001.730062,800
Mar 06, 20241.75001.75001.72001.73001.7300211,000
Mar 05, 20241.71001.76001.70001.74001.7400442,300
Mar 04, 20241.70001.73001.69001.70001.7000310,600
Mar 01, 20241.64001.70001.64001.68001.6800339,400
Feb 29, 20241.72001.72001.63001.63001.63001,130,700
Feb 28, 20241.78001.78001.70001.70001.70001,117,000
Feb 27, 20241.83001.85001.79001.82001.8200392,400
Feb 26, 20241.82001.82001.80001.82001.8200297,300
Feb 23, 20241.80001.80001.78001.80001.8000392,700
Feb 22, 20241.79001.81001.78001.79001.7900504,900
Feb 21, 20241.81001.82001.78001.78001.7800209,800
Feb 20, 20241.79001.82001.78001.81001.8100294,600
Feb 19, 20241.77001.79001.76001.78001.7800163,700
Feb 16, 20241.76001.79001.75001.76001.7600161,900
Feb 15, 20241.77001.78001.75001.77001.7700134,100
Feb 14, 20241.74001.77001.73001.76001.7600149,700
Feb 13, 20241.73001.74001.71001.73001.7300147,900
Feb 09, 20241.73001.74001.73001.74001.740039,900
Feb 08, 20241.73001.73001.72001.72001.720031,600
Feb 07, 20241.75001.75001.72001.72001.720074,800
Feb 06, 20241.71001.74001.70001.72001.720095,800
Feb 05, 20241.73001.73001.70001.71001.710091,000
Feb 02, 20241.70001.73001.70001.71001.7100195,100
Feb 01, 20241.69001.71001.68001.69001.6900175,900
Jan 31, 20241.69001.71001.68001.69001.6900186,300
Jan 30, 20241.71001.72001.69001.69001.6900185,300
Jan 29, 20241.72001.72001.70001.72001.7200317,300
Jan 26, 20241.72001.73001.71001.71001.710085,900
Jan 25, 20241.72001.73001.71001.73001.7300132,500
Jan 24, 20241.72001.73001.71001.72001.7200113,100
Jan 23, 20241.72001.73001.71001.73001.730093,300
Jan 22, 20241.74001.74001.71001.71001.7100223,800
Jan 19, 20241.75001.75001.73001.73001.730081,500
Jan 18, 20241.75001.76001.73001.74001.7400261,700
Jan 17, 20241.79001.79001.74001.75001.7500345,300
Jan 16, 20241.80001.80001.78001.78001.7800112,100
Jan 15, 20241.83001.83001.79001.79001.7900190,500
Jan 12, 20241.82001.83001.79001.80001.8000219,100
Jan 11, 20241.80001.84001.80001.83001.8300364,000
Jan 10, 20241.79001.81001.78001.79001.7900400,300
Jan 09, 20241.82001.84001.78001.79001.7900538,000
Jan 08, 20241.75001.83001.75001.82001.82001,231,300
Jan 05, 20241.73001.75001.73001.74001.7400410,900
Jan 04, 20241.72001.74001.72001.72001.7200200,100
Jan 03, 20241.73001.73001.71001.71001.7100124,400
Jan 02, 20241.73001.74001.71001.71001.710048,000
Dec 29, 20231.74001.74001.72001.72001.7200109,200
Dec 28, 20231.72001.74001.71001.74001.7400385,400
Dec 27, 20231.69001.72001.69001.72001.720031,600
Dec 26, 20231.71001.72001.69001.69001.6900366,900
Dec 22, 20231.72001.73001.71001.72001.720065,300
Dec 21, 20231.72001.73001.71001.73001.730035,000
Dec 20, 20231.72001.74001.71001.72001.7200302,100
Dec 19, 20231.69001.72001.69001.72001.7200206,100
Dec 18, 20231.70001.71001.68001.69001.6900180,500
Dec 15, 20231.71001.72001.71001.71001.710072,500
Dec 14, 20231.73001.74001.72001.72001.720077,900
Dec 13, 20231.69001.76001.69001.74001.74001,145,300
Dec 12, 20231.68001.69001.68001.69001.6900134,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...