Singapore markets closed

UnUsUaL Limited (1D1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.14000.0000 (0.00%)
At close: 03:35PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.14000.14000.14000.14000.1400-
17 Aug 20220.14000.14000.14000.14000.1400-
16 Aug 20220.14000.14000.14000.14000.1400-
15 Aug 20220.14000.14000.13900.14000.14007,200
12 Aug 20220.13100.13100.13100.13100.131030,000
11 Aug 20220.13900.13900.13900.13900.1390200
10 Aug 20220.14200.14200.13300.13900.139020,100
08 Aug 20220.13000.14100.13000.14100.1410368,400
05 Aug 20220.13000.13000.13000.13000.1300-
04 Aug 20220.13000.13000.13000.13000.1300-
03 Aug 20220.13000.13000.13000.13000.130020,000
02 Aug 20220.13000.13000.13000.13000.130099,000
01 Aug 20220.13000.13000.13000.13000.1300-
29 Jul 20220.13000.13000.13000.13000.130030,000
28 Jul 20220.13000.13200.12900.12900.1290138,300
27 Jul 20220.13100.13500.13100.13400.1340133,000
26 Jul 20220.12900.12900.12900.12900.1290-
25 Jul 20220.12900.12900.12900.12900.1290-
22 Jul 20220.12700.12900.12200.12900.129032,100
21 Jul 20220.12800.12800.12600.12600.1260178,600
20 Jul 20220.13300.13400.12800.13300.133013,700
19 Jul 20220.13000.13400.12800.13000.130034,400
18 Jul 20220.13200.13200.13200.13200.1320-
15 Jul 20220.12700.13200.12700.13200.1320255,500
14 Jul 20220.13500.13500.13300.13400.1340400
13 Jul 20220.12900.13500.12800.13500.135061,500
12 Jul 20220.13500.13500.12900.12900.129098,700
08 Jul 20220.13700.13700.13400.13400.1340148,200
07 Jul 20220.13000.13400.12700.13000.1300406,200
06 Jul 20220.13200.13400.12900.13000.13001,114,400
05 Jul 20220.13300.13400.12900.13200.13201,188,000
04 Jul 20220.13500.13500.13300.13500.1350214,200
01 Jul 20220.13500.13500.13100.13500.1350626,600
30 Jun 20220.13700.13700.13400.13600.136067,500
29 Jun 20220.13400.14100.13100.13600.13601,695,300
28 Jun 20220.13800.14000.13600.13700.1370722,800
27 Jun 20220.13700.14000.13300.13900.1390550,800
24 Jun 20220.13800.14100.13500.13500.1350711,800
23 Jun 20220.14100.14500.13600.14100.14101,932,400
22 Jun 20220.14000.14300.13500.13900.13901,460,400
21 Jun 20220.15500.15800.14000.14300.14302,569,800
20 Jun 20220.13500.15500.13300.15400.154012,713,900
17 Jun 20220.13400.13500.13000.13500.135017,000
16 Jun 20220.13000.13500.12900.13500.135031,000
15 Jun 20220.13100.13500.13000.13500.1350426,500
14 Jun 20220.12900.13500.12900.13500.13503,000
13 Jun 20220.13200.13800.13000.13800.138063,000
10 Jun 20220.13100.13500.13000.13500.1350108,000
09 Jun 20220.13100.13900.13000.13900.139094,000
08 Jun 20220.13500.13500.13500.13500.1350-
07 Jun 20220.13500.13500.13500.13500.135025,000
06 Jun 20220.13900.13900.13600.13600.136067,000
03 Jun 20220.14000.14000.13700.13800.138083,600
02 Jun 20220.13500.13900.13500.13800.1380266,700
01 Jun 20220.13500.13800.13500.13800.1380127,200
31 May 20220.13300.13300.13300.13300.1330-
30 May 20220.13300.13300.13300.13300.133030,000
27 May 20220.13200.13200.13100.13100.1310130,000
26 May 20220.13100.13100.13100.13100.1310-
25 May 20220.13500.13500.13100.13100.1310202,000
24 May 20220.13500.13500.13500.13500.135015,000
23 May 20220.13600.13600.13500.13500.1350130,000
20 May 20220.13600.13600.13600.13600.1360-
19 May 20220.13000.13600.13000.13600.136043,000
18 May 20220.13700.13700.13700.13700.1370-
17 May 20220.13700.13700.13700.13700.1370-
13 May 20220.13700.13700.13700.13700.1370-
12 May 20220.13100.13700.13100.13700.1370143,000
11 May 20220.13700.13700.13700.13700.1370-
10 May 20220.13100.13700.13100.13700.1370178,000
09 May 20220.13800.13900.13300.13300.1330101,100
06 May 20220.13500.13800.13000.13800.1380152,100
05 May 20220.13500.13500.12800.13400.1340361,000
04 May 20220.13800.13800.13800.13800.138032,000
29 Apr 20220.13800.13800.13600.13600.136078,000
28 Apr 20220.13800.13800.13800.13800.1380150,500
27 Apr 20220.14000.14000.14000.14000.1400-
26 Apr 20220.14000.14000.14000.14000.140050,000
25 Apr 20220.14000.14100.13900.13900.1390403,000
22 Apr 20220.14000.14000.14000.14000.140013,400
21 Apr 20220.14200.14200.14000.14000.140030,000
20 Apr 20220.14200.14200.14200.14200.142022,000
19 Apr 20220.14000.14100.14000.14100.1410150,000
18 Apr 20220.14300.14600.14000.14300.14302,221,000
14 Apr 20220.14200.14200.14200.14200.1420-
13 Apr 20220.14200.14200.14200.14200.1420-
12 Apr 20220.14300.14300.14200.14200.1420125,000
11 Apr 20220.14600.15400.14000.14200.14201,192,500
08 Apr 20220.14200.14700.14200.14600.1460237,000
07 Apr 20220.14500.14500.14500.14500.145096,000
06 Apr 20220.14300.14600.14200.14500.1450733,000
05 Apr 20220.14800.14800.14700.14700.147023,000
04 Apr 20220.14400.15300.14400.14700.1470906,900
01 Apr 20220.13800.14100.13200.14100.1410201,000
31 Mar 20220.13800.13800.13500.13500.1350285,500
30 Mar 20220.13500.13800.13400.13800.138067,000
29 Mar 20220.13300.13500.13300.13500.1350106,800
28 Mar 20220.13700.13700.13300.13300.133070,100
25 Mar 20220.13300.13300.13200.13200.1320106,600
24 Mar 20220.12400.14700.12400.13400.13403,434,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...