1D8.SI - Singapore O&G Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 May 20200.21000.21000.19500.19500.1950137,800
21 May 20200.20500.20500.20000.20500.205093,600
20 May 20200.20500.20500.20000.20000.200026,500
19 May 20200.20500.21000.20500.21000.210039,000
18 May 20200.20500.20500.20500.20500.205066,000
15 May 20200.21000.21000.20500.20500.205086,100
14 May 20200.21000.21000.20500.21000.210048,300
13 May 20200.21000.21000.21000.21000.210020,100
12 May 20200.21500.21500.20500.20500.205066,000
11 May 20200.21000.21500.21000.21000.210025,500
08 May 20200.21500.21500.20000.20000.2000280,500
06 May 20200.21000.21000.20000.20000.20008,800
05 May 20200.21000.21000.20000.20500.205046,200
04 May 20200.21000.21500.20000.20500.2050159,400
30 Apr 20200.21500.22000.20500.21500.2150105,300
29 Apr 20200.20500.21500.20500.21500.2150103,600
28 Apr 20200.20500.21000.20500.21000.210053,500
27 Apr 20200.21000.21000.21000.21000.2100178,800
24 Apr 20200.20500.20500.20000.20500.2050211,400
23 Apr 20200.20000.20000.19500.20000.200071,700
22 Apr 20200.19800.19800.19500.19500.195016,600
21 Apr 20200.19000.20000.19000.19000.1900194,900
20 Apr 20200.20000.21000.19900.20000.2000217,200
17 Apr 20200.21000.21000.20000.21000.2100254,600
16 Apr 20200.21000.21000.20500.21000.210089,700
15 Apr 20200.20500.21000.19800.20500.2050286,300
14 Apr 20200.18000.20500.18000.19900.1990407,400
13 Apr 20200.18000.18000.18000.18000.1800-
09 Apr 20200.18000.20000.18000.18000.1800179,700
08 Apr 20200.16800.17200.16800.17000.1700111,200
07 Apr 20200.15800.17000.15800.16800.1680153,400
06 Apr 20200.15800.15800.15800.15800.15806,000
03 Apr 20200.16000.16800.15000.15800.158057,900
02 Apr 20200.16000.16000.16000.16000.160080,000
01 Apr 20200.15700.16000.15700.16000.1600142,000
31 Mar 20200.16600.16600.16000.16000.1600146,200
30 Mar 20200.15600.16000.15600.16000.160099,700
27 Mar 20200.16200.16200.15600.15700.1570134,000
26 Mar 20200.15600.16100.15600.15700.1570314,300
25 Mar 20200.15100.16000.15100.16000.1600370,900
24 Mar 20200.14100.15200.14100.15200.1520571,200
23 Mar 20200.15300.15400.15100.15200.1520249,200
20 Mar 20200.16400.16400.15400.15700.157091,700
19 Mar 20200.16500.16800.15500.15500.1550284,200
18 Mar 20200.16900.16900.16900.16900.1690-
17 Mar 20200.17800.17800.16800.16900.1690262,600
16 Mar 20200.18500.18500.17200.17500.1750685,700
13 Mar 20200.19500.19500.17900.18300.1830451,400
12 Mar 20200.19800.20000.19300.19500.1950391,700
11 Mar 20200.20500.20500.19800.20000.2000116,700
10 Mar 20200.19600.20500.19500.20500.2050303,000
09 Mar 20200.22000.22000.19100.19600.19601,609,200
06 Mar 20200.23000.23000.22500.22500.2250352,000
05 Mar 20200.23500.24000.23000.23000.230091,500
04 Mar 20200.24000.24000.23500.23500.2350139,100
03 Mar 20200.24000.24000.23500.23500.235081,000
02 Mar 20200.23000.24000.23000.24000.2400320,800
28 Feb 20200.24500.24500.22500.23000.23001,388,000
27 Feb 20200.25500.26000.24500.25000.2500496,300
26 Feb 20200.25500.26000.25500.25500.2550348,900
25 Feb 20200.25500.26000.25000.25500.2550297,700
24 Feb 20200.26000.26500.25500.25500.2550248,700
21 Feb 20200.26500.27000.26000.26000.2600182,000
20 Feb 20200.26000.26500.26000.26500.2650730,000
19 Feb 20200.26500.26500.26000.26000.2600154,300
18 Feb 20200.26500.26500.26500.26500.2650169,800
17 Feb 20200.26500.27000.26000.26500.2650395,600
14 Feb 20200.26500.26500.26000.26000.2600213,900
13 Feb 20200.26500.26500.26000.26000.2600328,900
12 Feb 20200.25500.27000.25500.26000.2600780,400
11 Feb 20200.26500.27000.25500.25500.25503,482,100
10 Feb 20200.29000.29500.28500.29000.2900232,100
07 Feb 20200.28000.29000.28000.28500.285094,000
06 Feb 20200.28500.29000.28000.28000.2800168,600
05 Feb 20200.28500.29000.28000.28000.2800337,300
04 Feb 20200.28500.29000.28500.28500.2850195,000
03 Feb 20200.29500.30000.28500.28500.2850523,600
31 Jan 20200.30000.30500.29000.29500.2950485,000
30 Jan 20200.30500.31500.29500.30000.30001,498,600
29 Jan 20200.29000.31500.29000.30000.30001,848,700
28 Jan 20200.28500.29000.28500.29000.2900329,200
24 Jan 20200.29000.29000.28500.29000.29006,100
23 Jan 20200.29000.29000.29000.29000.29006,000
22 Jan 20200.29000.29000.29000.29000.290029,400
21 Jan 20200.29500.29500.29000.29000.2900281,400
20 Jan 20200.28500.30000.28500.29500.2950511,800
17 Jan 20200.28500.29000.28500.28500.2850131,500
16 Jan 20200.29000.29000.28500.28500.285030,000
15 Jan 20200.29000.29500.29000.29500.2950126,000
14 Jan 20200.29000.29000.28500.29000.2900159,500
13 Jan 20200.29500.29500.29000.29000.2900338,900
10 Jan 20200.29500.29500.29500.29500.2950129,500
09 Jan 20200.29500.29500.29000.29500.295057,300
08 Jan 20200.29500.29500.29000.29000.290033,100
07 Jan 20200.29500.29500.29500.29500.2950176,100
06 Jan 20200.29500.29500.29000.29500.295074,000
03 Jan 20200.29500.30000.29500.29500.2950164,400
02 Jan 20200.29500.30000.29500.30000.3000258,800
31 Dec 20190.30000.30000.30000.30000.300078,500
30 Dec 20190.30000.30000.29500.30000.3000105,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...