Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Tiong Woon Corporation Holding Ltd (BQM.SI)

Compare
0.5700
0.0000
(0.00%)
At close: 4:37:43 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.56000.57000.55000.57000.570033,100
Apr 10, 20250.55500.57000.55500.57000.570016,100
Apr 9, 20250.55500.55500.53000.55500.555094,000
Apr 8, 20250.53000.56000.53000.56000.560046,800
Apr 7, 20250.56500.56500.53500.53500.5350227,200
Apr 4, 20250.58500.59000.57500.58500.585066,600
Apr 3, 20250.60500.60500.60500.60500.6050400
Apr 2, 20250.60000.60500.59500.60500.6050108,600
Apr 1, 20250.59000.60000.59000.60000.60007,400
Mar 28, 20250.60000.60500.59500.59500.595039,400
Mar 27, 20250.58500.60000.58500.60000.600064,700
Mar 26, 20250.58500.59000.58500.58500.585024,900
Mar 25, 20250.58500.59000.58500.58500.585011,300
Mar 24, 20250.58500.58500.58500.58500.5850-
Mar 21, 20250.58000.58500.58000.58500.585019,200
Mar 20, 20250.58000.59500.57500.58000.58008,200
Mar 19, 20250.59500.59500.58500.58500.585043,700
Mar 18, 20250.60000.60000.59500.59500.595015,800
Mar 17, 20250.59500.60500.59500.60000.6000240,700
Mar 14, 20250.57000.59500.57000.59500.595077,800
Mar 13, 20250.56000.57500.56000.57500.57508,600
Mar 12, 20250.56500.57000.56000.56000.560026,700
Mar 11, 20250.56000.57500.56000.57500.5750117,900
Mar 10, 20250.56500.56500.56000.56000.560043,900
Mar 7, 20250.56000.56500.56000.56500.565064,200
Mar 6, 20250.56000.56000.55500.55500.5550129,600
Mar 5, 20250.56000.57000.56000.56000.5600149,700
Mar 4, 20250.57000.57500.56000.56000.5600277,600
Mar 3, 20250.57000.57500.57000.57000.570015,500
Feb 28, 20250.57000.57500.57000.57500.575045,500
Feb 27, 20250.57000.57500.57000.57500.5750110,300
Feb 26, 20250.57500.57500.57500.57500.575049,800
Feb 25, 20250.58000.58000.57500.58000.5800101,100
Feb 24, 20250.58000.58000.58000.58000.580084,200
Feb 21, 20250.58000.58500.58000.58000.5800201,700
Feb 20, 20250.58500.58500.58000.58000.5800223,200
Feb 19, 20250.59000.59000.58500.58500.585075,700
Feb 18, 20250.58500.59000.58500.59000.590065,800
Feb 17, 20250.58000.60000.58000.58500.5850188,500
Feb 14, 20250.58000.58500.57000.57000.5700544,500
Feb 13, 20250.58500.58500.58000.58500.5850458,300
Feb 12, 20250.59000.59000.58000.58500.5850147,900
Feb 11, 20250.59500.59500.58000.59000.5900197,700
Feb 10, 20250.59500.60000.58500.59500.5950205,800
Feb 7, 20250.59500.60000.59000.59500.5950383,600
Feb 6, 20250.61500.61500.59500.60000.6000254,700
Feb 5, 20250.60000.61500.60000.61500.6150410,600
Feb 4, 20250.61000.61500.60500.60500.605041,600
Feb 3, 20250.61500.62000.61000.61000.6100282,700
Jan 31, 20250.62000.62000.61500.61500.615030,700
Jan 28, 20250.62000.62500.62000.62500.625019,400
Jan 27, 20250.63000.63000.62000.62000.6200107,900
Jan 24, 20250.63500.64000.63000.63500.6350145,200
Jan 23, 20250.62000.63500.62000.63500.6350115,400
Jan 22, 20250.61500.62000.61500.62000.620013,400
Jan 21, 20250.62000.62500.61500.62000.620094,600
Jan 20, 20250.61000.62500.61000.62500.625078,800
Jan 17, 20250.62500.62500.61000.61000.610015,500
Jan 16, 20250.61500.62500.61500.62500.625032,000
Jan 15, 20250.61500.61500.60500.61500.615093,200
Jan 14, 20250.62000.62500.61500.61500.615095,500
Jan 13, 20250.63500.63500.62000.62000.6200107,600
Jan 10, 20250.62500.63500.62000.63500.6350208,700
Jan 9, 20250.63000.63000.62000.62000.620017,800
Jan 8, 20250.63500.63500.62500.62500.6250185,100
Jan 7, 20250.64000.64000.63500.63500.6350147,500
Jan 6, 20250.62000.64500.62000.64000.6400554,400
Jan 3, 20250.60500.61500.60500.61000.6100101,100
Jan 2, 20250.60500.61000.60500.60500.6050101,700
Dec 31, 20240.60500.61000.60500.61000.610079,900
Dec 30, 20240.60000.60500.60000.60500.605074,200
Dec 27, 20240.60500.60500.60000.60000.600079,400
Dec 26, 20240.59500.60500.59500.60500.605093,600
Dec 24, 20240.59500.59500.59500.59500.5950-
Dec 23, 20240.59000.59500.59000.59500.595050,400
Dec 20, 20240.59500.59500.59000.59000.590063,400
Dec 19, 20240.59500.60000.59000.60000.600091,200
Dec 18, 20240.60000.60000.59500.59500.595031,900
Dec 17, 20240.60000.60500.59500.60500.605049,800
Dec 16, 20240.60500.60500.60000.60000.600014,500
Dec 13, 20240.60000.61000.60000.61000.610036,800
Dec 12, 20240.60000.60000.59500.60000.6000101,900
Dec 11, 20240.60000.60500.59500.59500.5950143,900
Dec 10, 20240.60000.60500.59500.60000.6000182,700
Dec 9, 20240.61000.61000.60500.61000.610095,100
Dec 6, 20240.61500.61500.60500.61000.6100191,200
Dec 5, 20240.60500.61500.60500.61500.6150344,300
Dec 4, 20240.60500.60500.59500.60500.6050120,200
Dec 3, 20240.59500.60500.58500.60500.6050315,000
Dec 2, 20240.58000.59500.58000.59500.5950419,000
Nov 29, 20240.57000.57500.56500.57500.57501,827,000
Nov 28, 20240.57500.57500.57000.57500.5750429,800
Nov 27, 20240.56500.57500.56500.57000.5700169,900
Nov 26, 20240.56500.56500.56500.56500.5650-
Nov 25, 20240.56500.56500.56000.56500.565095,600
Nov 22, 20240.56500.56500.56500.56500.5650146,000
Nov 21, 20240.57000.58000.56500.56500.5650248,100
Nov 20, 20240.56500.58500.56500.57000.5700484,300
Nov 19, 20240.56500.57000.55500.56500.5650164,800
Nov 18, 20240.56000.57000.56000.56500.5650494,200
Nov 15, 20240.56000.57000.56000.56000.5600798,000
Nov 14, 20240.56000.56000.55500.56000.560065,600
Nov 13, 20240.56000.56500.55500.56000.5600292,100
Nov 12, 20240.56500.57500.55500.55500.5550867,000
Nov 11, 20240.53000.56500.53000.56500.5650792,700
Nov 8, 20240.52500.53500.52500.53000.5300237,400
Nov 7, 20240.52500.52500.52500.52500.5250224,800
Nov 6, 20240.51500.52500.51500.52500.5250442,900
Nov 5, 20240.51000.51000.51000.51000.510025,000
Nov 4, 2024 0.0090 Dividend
Nov 4, 20240.52000.52000.51000.51000.510015,500
Nov 1, 20240.53000.53000.52500.52500.516026,000
Oct 30, 20240.53500.53500.52500.52500.5160440,600
Oct 29, 20240.54000.54000.53500.53500.525886,100
Oct 28, 20240.53500.54000.53500.54000.5307216,600
Oct 25, 20240.54000.54000.53500.54000.530774,900
Oct 24, 20240.54000.54000.53500.54000.5307160,100
Oct 23, 20240.53500.54000.53000.54000.5307284,000
Oct 22, 20240.53500.53500.53000.53500.5258284,500
Oct 21, 20240.53000.53500.52500.53000.5209597,100
Oct 18, 20240.53000.53000.51500.53000.52091,063,100
Oct 17, 20240.53000.53000.52500.52500.5160184,000
Oct 16, 20240.52500.52500.52500.52500.5160312,000
Oct 15, 20240.53000.53000.52500.52500.5160257,600
Oct 14, 20240.53500.54000.52500.53000.5209634,400
Oct 11, 20240.53000.54500.53000.53000.52091,084,600
Oct 10, 20240.52500.53000.52000.52500.516088,700
Oct 9, 20240.52500.52500.52500.52500.516048,300
Oct 8, 20240.52500.52500.52000.52500.516028,600
Oct 7, 20240.52000.53000.52000.53000.5209105,200
Oct 4, 20240.52000.52500.52000.52500.516066,800
Oct 3, 20240.52000.53000.52000.52500.516020,300
Oct 2, 20240.52000.52500.52000.52000.511157,000
Oct 1, 20240.52500.53000.51500.52000.5111113,100
Sep 30, 20240.52500.53000.52000.52500.5160180,200
Sep 27, 20240.51500.52500.51500.52000.5111286,700
Sep 26, 20240.51000.51000.50500.51000.5013124,700
Sep 25, 20240.51500.51500.51000.51000.501391,000
Sep 24, 20240.50000.51500.50000.51500.5062325,100
Sep 23, 20240.50000.50000.49500.50000.4914235,500
Sep 20, 20240.49500.50000.49500.50000.491410,800
Sep 19, 20240.50000.50000.49500.50000.4914129,200
Sep 18, 20240.49500.49500.49500.49500.4865-
Sep 17, 20240.50000.50000.49500.49500.486545,500
Sep 16, 20240.50000.50000.50000.50000.491421,000
Sep 13, 20240.49500.49500.49500.49500.4865-
Sep 12, 20240.50000.50000.49500.49500.486524,000
Sep 11, 20240.49500.50000.49500.49500.4865109,000
Sep 10, 20240.49500.50000.49500.49500.4865323,000
Sep 9, 20240.49500.50000.49500.50000.4914167,300
Sep 6, 20240.50000.50500.49500.50500.496349,700
Sep 5, 20240.50000.50000.50000.50000.49141,500
Sep 4, 20240.49500.49500.49500.49500.486576,800
Sep 3, 20240.50000.50000.49500.49500.4865183,800
Sep 2, 20240.50000.50000.50000.50000.491417,900
Aug 30, 20240.50000.50000.49500.50000.4914268,800
Aug 29, 20240.49500.50000.49000.50000.4914115,200
Aug 28, 20240.49500.51000.49500.49500.4865396,400
Aug 27, 20240.49500.49500.49500.49500.486511,000
Aug 26, 20240.49500.49500.49000.49000.481695,600
Aug 23, 20240.49500.49500.49000.49500.486515,500
Aug 22, 20240.49500.49500.49500.49500.4865500
Aug 21, 20240.49500.49500.49500.49500.486530,000
Aug 20, 20240.49500.49500.49500.49500.4865-
Aug 19, 20240.49000.49500.48500.49500.486569,400
Aug 16, 20240.48500.49500.48500.49500.486547,800
Aug 15, 20240.48000.48000.48000.48000.4718-
Aug 14, 20240.48000.48000.48000.48000.4718-
Aug 13, 20240.48000.48000.48000.48000.4718-
Aug 12, 20240.48000.48000.48000.48000.4718-
Aug 8, 20240.48000.48000.48000.48000.47187,000
Aug 7, 20240.47500.48000.47500.47500.466929,500
Aug 6, 20240.47500.47500.47000.47000.461921,000
Aug 5, 20240.49000.49500.47000.47000.4619295,900
Aug 2, 20240.49500.49500.49000.49000.481616,200
Aug 1, 20240.49500.49500.49500.49500.4865-
Jul 31, 20240.49500.49500.49500.49500.4865-
Jul 30, 20240.50000.50000.49000.49500.4865200,900
Jul 29, 20240.50000.50500.49500.50000.4914136,900
Jul 26, 20240.49500.50000.49500.50000.491420,000
Jul 25, 20240.50000.50000.50000.50000.4914-
Jul 24, 20240.50000.50000.50000.50000.4914-
Jul 23, 20240.50000.50000.50000.50000.4914-
Jul 22, 20240.49500.50000.49000.50000.491417,100
Jul 19, 20240.49500.49500.49500.49500.486520,000
Jul 18, 20240.49500.49500.49500.49500.4865-
Jul 17, 20240.49500.50000.49000.49500.4865110,500
Jul 16, 20240.49500.50000.49000.50000.4914111,200
Jul 15, 20240.49500.50000.49500.50000.491494,000
Jul 12, 20240.49500.49500.49500.49500.486515,200
Jul 11, 20240.49500.49500.49500.49500.486521,400
Jul 10, 20240.49500.49500.49500.49500.48653,300
Jul 9, 20240.50000.50000.49500.49500.48658,100
Jul 8, 20240.50500.50500.50500.50500.4963-
Jul 5, 20240.49500.50500.49500.50500.496331,400
Jul 4, 20240.49500.49500.49500.49500.48655,000
Jul 3, 20240.49500.49500.49500.49500.4865-
Jul 2, 20240.49500.49500.49500.49500.4865500
Jul 1, 20240.50000.50500.49500.50500.496321,600
Jun 28, 20240.50500.50500.50500.50500.4963-
Jun 27, 20240.50500.50500.50500.50500.496380,000
Jun 26, 20240.50500.50500.50000.50000.49141,700
Jun 25, 20240.50000.50500.50000.50500.496357,200
Jun 24, 20240.51000.51000.51000.51000.5013-
Jun 21, 20240.51000.51000.51000.51000.5013-
Jun 20, 20240.49500.51000.49500.51000.50131,600
Jun 19, 20240.50500.50500.50000.50500.496385,100
Jun 18, 20240.51500.51500.50000.50500.496340,200
Jun 14, 20240.50000.51000.50000.51000.50136,500
Jun 13, 20240.50500.50500.50500.50500.4963400
Jun 12, 20240.50500.50500.50500.50500.4963-
Jun 11, 20240.51000.51000.50500.50500.4963500
Jun 10, 20240.51000.51000.51000.51000.501330,100
Jun 7, 20240.50500.51000.50000.51000.501394,100
Jun 6, 20240.50000.50000.50000.50000.491468,500
Jun 5, 20240.50500.51000.50000.50500.4963145,000
Jun 4, 20240.50500.50500.50500.50500.49635,000
Jun 3, 20240.50000.50000.50000.50000.49148,500
May 31, 20240.50500.50500.50000.50000.491475,100
May 30, 20240.51000.51000.51000.51000.50139,000
May 29, 20240.50000.51000.50000.51000.5013119,900
May 28, 20240.50000.50000.49500.49500.486512,100
May 27, 20240.49500.50000.49500.50000.4914189,800
May 24, 20240.49000.49000.49000.49000.48166,000
May 23, 20240.50000.50000.50000.50000.49141,100
May 21, 20240.48500.49500.48500.49500.48657,500
May 20, 20240.50000.50000.49000.49000.481626,000
May 17, 20240.49500.50000.49500.50000.4914110,200
May 16, 20240.49500.50000.49500.49500.486536,700
May 15, 20240.49000.49000.49000.49000.48162,900
May 14, 20240.49500.49500.49500.49500.4865-
May 13, 20240.49500.49500.49500.49500.48655,000
May 10, 20240.49000.49000.49000.49000.481641,800
May 9, 20240.49500.49500.49000.49000.481628,000
May 8, 20240.49000.50000.49000.49500.4865120,700
May 7, 20240.49000.49500.49000.49500.486550,300
May 6, 20240.49000.49500.49000.49000.481633,500
May 3, 20240.49000.49000.49000.49000.48165,000
May 2, 20240.49000.49000.49000.49000.48168,200
Apr 30, 20240.49000.49000.49000.49000.48168,000
Apr 29, 20240.49500.49500.49500.49500.486552,400
Apr 26, 20240.49000.49500.49000.49500.486520,000
Apr 25, 20240.48500.49500.48500.49500.48652,000
Apr 24, 20240.48000.49500.48000.49500.486584,100
Apr 23, 20240.48500.48500.48500.48500.4767600
Apr 22, 20240.48000.48000.48000.48000.47188,300
Apr 19, 20240.48000.48000.48000.48000.471829,900
Apr 18, 20240.48000.49000.48000.48500.476769,600
Apr 17, 20240.48500.49000.48000.49000.481625,500
Apr 16, 20240.49000.49500.48500.49500.486574,400
Apr 15, 20240.49000.49000.49000.49000.481610,000
Apr 12, 20240.49000.49500.49000.49000.4816105,200
Apr 11, 20240.49500.49500.49000.49000.481617,000