Zheneng Jinjiang Environment Holding Company Limited (SGX:BWM)
Singapore
· Delayed Price · Currency is SGD 0.590
0.00 (0.00%)
Apr 28, 2026, 2:56 PM SGT
SGX:BWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 26,000 |
| Apr 27, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,800 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 78,000 |
| Apr 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 310,400 |
| Apr 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 159,100 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 415,400 |
| Apr 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 563,600 |
| Apr 16, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 698,300 |
| Apr 15, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 142,900 |
| Apr 14, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 447,000 |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 457,500 |
| Apr 10, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 443,800 |
| Apr 9, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 596,800 |
| Apr 8, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 78,500 |
| Apr 7, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 13,600 |
| Apr 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 16,200 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 53,900 |
| Mar 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 35,600 |
| Mar 30, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 38,900 |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 52,900 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 35,100 |
| Mar 25, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 146,000 |
| Mar 24, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 5.47% | 37,000 |
| Mar 23, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 145,700 |
| Mar 20, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 221,300 |
| Mar 19, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 254,400 |
| Mar 18, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 15,500 |
| Mar 17, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 265,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 118,700 |
| Mar 13, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 50,500 |
| Mar 12, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.68% | 163,500 |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 33,100 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | 5,400 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 216,500 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 53,500 |
| Mar 5, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 669,000 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 341,200 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 608,800 |
| Mar 2, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 171,000 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 767,500 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 141,600 |
| Feb 25, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 61,300 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 74,000 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 19,000 |
| Feb 20, 2026 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 64,000 |
| Feb 19, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 3.54% | 137,900 |
| Feb 16, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -2.59% | 32,900 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -4.92% | 53,000 |
| Feb 12, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 4.27% | 461,500 |
| Feb 11, 2026 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 9.35% | 122,800 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | 16,000 |
| Feb 6, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.96% | 182,200 |
| Feb 5, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.06% | 211,200 |
| Feb 4, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 393,600 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 23,600 |
| Feb 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 559,600 |
| Jan 30, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 589,900 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 29,800 |
| Jan 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 36,600 |
| Jan 27, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 501,000 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 539,100 |
| Jan 23, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.74% | 429,100 |
| Jan 22, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 543,300 |
| Jan 21, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 718,000 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 37,100 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 30,300 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 21,300 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 112,600 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 390,500 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 127,100 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 67,400 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,000 |
| Jan 7, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 407,500 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 231,700 |
| Jan 5, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -1.11% | 973,800 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,300 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 50,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 458,800 |
| Dec 29, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 427,900 |
| Dec 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 109,100 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 150,000 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 116,000 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 61,500 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 127,600 |
| Dec 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 354,800 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 3.45% | 120,000 |
| Dec 16, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 290,400 |
| Dec 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 507,400 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 100 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 148,500 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 148,200 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 70,300 |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 115,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 120,100 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,600 |
| Dec 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 86,300 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 700 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 100 |