Singapore markets closed

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0040-0.0010 (-20.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.00400.00500.00400.00400.00402,334,400
19 Oct 20210.00400.00500.00400.00500.00504,724,100
18 Oct 20210.00400.00400.00400.00400.00406,400,000
15 Oct 20210.00400.00400.00300.00400.00401,200
14 Oct 20210.00400.00400.00300.00400.0040551,600
13 Oct 20210.00400.00400.00300.00400.0040223,700
12 Oct 20210.00400.00500.00300.00400.00405,358,800
11 Oct 20210.00400.00400.00300.00400.00401,502,100
08 Oct 20210.00400.00500.00300.00400.00409,252,500
07 Oct 20210.00400.00400.00400.00400.00401,050,200
06 Oct 20210.00400.00500.00400.00500.005021,169,900
05 Oct 20210.00400.00500.00300.00500.005021,578,200
04 Oct 20210.00500.00500.00400.00500.00504,700
01 Oct 20210.00400.00500.00400.00500.00501,159,900
30 Sep 20210.00400.00500.00400.00400.004041,900
29 Sep 20210.00500.00500.00400.00400.004062,100
28 Sep 20210.00500.00500.00400.00500.00509,300
27 Sep 20210.00500.00500.00400.00500.005010,200
24 Sep 20210.00400.00500.00400.00500.00509,900
23 Sep 20210.00500.00500.00400.00400.00409,700
22 Sep 20210.00500.00500.00400.00500.00501,911,400
21 Sep 20210.00400.00500.00400.00500.005011,265,800
20 Sep 20210.00500.00500.00400.00400.00407,869,000
17 Sep 20210.00400.00500.00400.00500.005014,000
16 Sep 20210.00400.00500.00400.00400.004010,978,100
15 Sep 20210.00500.00500.00300.00300.003015,200
14 Sep 20210.00400.00400.00300.00400.00401,701,600
13 Sep 20210.00400.00400.00300.00400.00404,153,100
10 Sep 20210.00400.00400.00300.00400.0040372,200
09 Sep 20210.00500.00500.00300.00400.0040394,900
08 Sep 20210.00500.00500.00400.00500.0050220,000
07 Sep 20210.00500.00500.00400.00500.0050511,900
06 Sep 20210.00500.00500.00400.00500.00502,071,900
03 Sep 20210.00400.00500.00300.00500.005048,700
02 Sep 20210.00500.00500.00300.00300.003022,100
01 Sep 20210.00300.00500.00300.00500.0050756,300
31 Aug 20210.00500.00500.00300.00400.00402,316,000
30 Aug 20210.00300.00500.00300.00500.0050103,000
27 Aug 20210.00500.00500.00400.00400.0040575,200
26 Aug 20210.00500.00500.00500.00500.0050-
25 Aug 20210.00500.00500.00500.00500.0050-
24 Aug 20210.00300.00500.00300.00500.0050266,900
23 Aug 20210.00400.00500.00400.00400.0040933,200
20 Aug 20210.00300.00500.00300.00500.0050800
19 Aug 20210.00400.00400.00400.00400.0040703,800
18 Aug 20210.00400.00500.00400.00500.0050547,100
17 Aug 20210.00500.00500.00400.00400.00401,614,500
16 Aug 20210.00500.00500.00400.00500.00501,316,300
13 Aug 20210.00500.00500.00400.00500.00501,200
12 Aug 20210.00400.00500.00400.00500.0050207,100
11 Aug 20210.00500.00500.00400.00500.00501,700
10 Aug 20210.00400.00500.00400.00500.005065,200
06 Aug 20210.00500.00500.00400.00400.00401,026,100
05 Aug 20210.00500.00500.00400.00500.00506,600
04 Aug 20210.00500.00500.00400.00500.0050628,600
03 Aug 20210.00500.00500.00400.00500.00502,807,800
02 Aug 20210.00500.00500.00400.00400.0040902,200
30 Jul 20210.00400.00500.00400.00500.0050104,700
29 Jul 20210.00500.00500.00400.00500.00504,600
28 Jul 20210.00500.00500.00400.00500.0050849,400
27 Jul 20210.00500.00500.00400.00500.00502,010,400
26 Jul 20210.00400.00500.00400.00500.0050114,600
23 Jul 20210.00400.00500.00400.00500.0050111,400
22 Jul 20210.00500.00500.00400.00400.0040588,300
21 Jul 20210.00400.00500.00300.00400.00407,822,300
19 Jul 20210.00400.00500.00400.00500.0050400
16 Jul 20210.00400.00500.00400.00500.00503,106,100
15 Jul 20210.00500.00500.00400.00500.00501,505,700
14 Jul 20210.00500.00500.00400.00500.0050102,000
13 Jul 20210.00400.00500.00400.00500.005012,516,500
12 Jul 20210.00500.00500.00400.00500.0050222,400
09 Jul 20210.00400.00500.00400.00500.005016,083,100
08 Jul 20210.00500.00500.00400.00500.00504,300
07 Jul 20210.00500.00500.00400.00500.005039,400
06 Jul 20210.00500.00500.00400.00500.005080,400
05 Jul 20210.00500.00500.00400.00500.00501,462,500
02 Jul 20210.00500.00500.00400.00500.0050441,000
01 Jul 20210.00400.00500.00400.00500.0050600,200
30 Jun 20210.00500.00500.00400.00500.0050910,200
29 Jun 20210.00500.00500.00400.00500.00502,541,300
28 Jun 20210.00500.00500.00400.00500.0050757,300
25 Jun 20210.00500.00500.00400.00500.0050215,300
24 Jun 20210.00500.00500.00400.00500.00504,126,500
23 Jun 20210.00500.00600.00400.00500.005024,508,200
22 Jun 20210.00500.00600.00500.00500.005038,723,900
21 Jun 20210.00600.00700.00500.00600.006011,494,400
18 Jun 20210.00700.00700.00500.00600.00603,161,000
17 Jun 20210.00700.00700.00600.00600.0060555,300
16 Jun 20210.00600.00700.00500.00600.00605,913,700
15 Jun 20210.00700.00700.00600.00600.00608,274,500
14 Jun 20210.00600.00700.00600.00700.00701,270,300
11 Jun 20210.00600.00700.00500.00700.00707,341,100
10 Jun 20210.00700.00700.00500.00600.00604,664,000
09 Jun 20210.00700.00700.00600.00600.00604,691,400
08 Jun 20210.00600.00700.00600.00600.006014,688,200
07 Jun 20210.00700.00700.00600.00700.0070811,200
04 Jun 20210.00700.00700.00600.00700.007020,480,500
03 Jun 20210.00700.00700.00600.00700.00701,690,200
02 Jun 20210.00600.00800.00600.00600.006010,704,900
01 Jun 20210.00700.00700.00600.00600.0060868,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...