Singapore markets closed

Samurai 2K Aerosol Limited (1C3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6100-0.1200 (-16.44%)
At close: 4:48PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20200.61000.61000.61000.61000.61002,500
27 Nov 20200.01 Dividend
26 Nov 20200.65000.74000.65000.74000.730010,500
25 Nov 20200.72000.72000.72000.72000.7103-
24 Nov 20200.72000.72000.72000.72000.71032,000
23 Nov 20200.70000.70000.70000.70000.690510,000
20 Nov 20200.70000.70000.70000.70000.6905-
19 Nov 20200.70000.70000.70000.70000.6905-
18 Nov 20200.74000.74000.70000.70000.690552,500
17 Nov 20200.73000.74000.73000.74000.730015,800
16 Nov 20200.72000.72000.72000.72000.71032,500
13 Nov 20200.64000.72000.64000.72000.710393,000
12 Nov 20200.63000.63000.63000.63000.621510,000
11 Nov 20200.59000.62500.59000.62500.616624,100
10 Nov 20200.58000.58000.58000.58000.5722-
09 Nov 20200.58000.58000.58000.58000.5722-
06 Nov 20200.58000.58000.58000.58000.5722-
05 Nov 20200.58000.58000.58000.58000.5722-
04 Nov 20200.58000.58000.58000.58000.5722-
03 Nov 20200.58000.58000.58000.58000.5722-
02 Nov 20200.58000.58500.58000.58000.572218,500
30 Oct 20200.57500.57500.57500.57500.5672-
29 Oct 20200.57500.57500.57500.57500.5672-
28 Oct 20200.57500.57500.57500.57500.5672-
27 Oct 20200.57500.57500.57500.57500.5672-
26 Oct 20200.57500.57500.57500.57500.5672-
23 Oct 20200.57500.57500.57500.57500.5672-
22 Oct 20200.57500.57500.57500.57500.5672-
21 Oct 20200.57500.57500.57500.57500.5672-
20 Oct 20200.57500.57500.57500.57500.5672-
19 Oct 20200.57500.57500.57500.57500.567214,000
16 Oct 20200.50000.50000.50000.50000.4932-
15 Oct 20200.50000.50000.50000.50000.4932-
14 Oct 20200.50500.50500.50000.50000.493215,700
13 Oct 20200.55000.55000.55000.55000.5426-
12 Oct 20200.55000.55000.55000.55000.5426-
09 Oct 20200.55000.55000.55000.55000.5426-
08 Oct 20200.55000.55000.55000.55000.54268,000
07 Oct 20200.58000.58000.58000.58000.5722-
06 Oct 20200.58000.58000.58000.58000.5722-
05 Oct 20200.57000.58000.57000.58000.572212,000
02 Oct 20200.56500.57000.53500.57000.562341,100
01 Oct 20200.57000.57000.57000.57000.5623-
30 Sep 20200.57000.57000.57000.57000.5623-
29 Sep 20200.57000.57000.57000.57000.5623-
29 Sep 20200.01 Dividend
28 Sep 20200.57000.57000.57000.57000.5524600
25 Sep 20200.55000.57000.55000.57000.552414,800
24 Sep 20200.54000.54000.54000.54000.5234-
23 Sep 20200.54000.54000.54000.54000.5234-
22 Sep 20200.54000.54000.54000.54000.5234-
21 Sep 20200.54000.54000.54000.54000.5234-
18 Sep 20200.54000.54000.54000.54000.5234-
17 Sep 20200.48500.54000.48500.54000.52346,000
16 Sep 20200.48500.55000.48500.48500.470133,200
15 Sep 20200.48500.48500.48500.48500.4701-
14 Sep 20200.48500.48500.48500.48500.470110,000
11 Sep 20200.52500.52500.52500.52500.508815,000
10 Sep 20200.52500.52500.52500.52500.508810,000
09 Sep 20200.49000.49000.49000.49000.474920,000
08 Sep 20200.50000.51000.50000.51000.494310,000
07 Sep 20200.49000.49000.49000.49000.4749-
04 Sep 20200.49000.49000.49000.49000.474916,000
03 Sep 20200.48000.48000.48000.48000.465210,000
02 Sep 20200.49000.49000.49000.49000.4749-
01 Sep 20200.49000.49000.49000.49000.4749-
31 Aug 20200.49000.49000.49000.49000.4749-
28 Aug 20200.49000.49000.49000.49000.47491,000
27 Aug 20200.50000.50000.50000.50000.484610,000
26 Aug 20200.50000.52000.50000.50500.489416,700
25 Aug 20200.48500.49000.48500.49000.47492,000
24 Aug 20200.50000.50000.50000.50000.48465,000
21 Aug 20200.44000.44000.40000.40000.387737,000
20 Aug 20200.43500.44000.43500.44000.426415,000
19 Aug 20200.47000.47000.41500.42000.4071114,000
18 Aug 20200.54000.54000.54000.54000.5234-
17 Aug 20200.54000.54000.54000.54000.5234-
14 Aug 20200.54000.54000.54000.54000.5234-
13 Aug 20200.54000.54000.54000.54000.5234-
12 Aug 20200.54000.54000.54000.54000.5234-
11 Aug 20200.54000.54000.54000.54000.5234-
07 Aug 20200.54000.54000.54000.54000.5234-
06 Aug 20200.54000.54000.54000.54000.5234-
05 Aug 20200.54000.54000.54000.54000.523428,100
04 Aug 20200.53000.53000.53000.53000.5137-
03 Aug 20200.53000.53000.53000.53000.5137-
30 Jul 20200.53000.53000.53000.53000.5137-
29 Jul 20200.53000.53000.53000.53000.5137-
28 Jul 20200.53000.53000.53000.53000.5137-
27 Jul 20200.53000.53000.53000.53000.5137-
24 Jul 20200.53000.53000.53000.53000.5137900
23 Jul 20200.53000.53000.53000.53000.5137-
22 Jul 20200.53000.53000.53000.53000.5137-
21 Jul 20200.53000.53000.53000.53000.5137-
20 Jul 20200.53000.53000.53000.53000.5137-
17 Jul 20200.53000.53000.53000.53000.5137-
16 Jul 20200.53000.53000.53000.53000.5137-
15 Jul 20200.53000.53000.53000.53000.51374,200
14 Jul 20200.50000.50000.46000.50000.484611,100
13 Jul 20200.52000.52000.47500.47500.46048,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...