1D8.SI - Singapore O&G Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.34500.34500.33500.34500.3450376,000
17 Oct 20190.35000.35000.35000.35000.3500600
16 Oct 20190.35000.35000.34500.35000.350044,400
15 Oct 20190.34500.35000.34500.34500.3450180,800
14 Oct 20190.35000.35000.34500.34500.3450134,800
11 Oct 20190.34500.35500.34500.35000.3500275,400
10 Oct 20190.34500.34500.34000.34500.345071,900
09 Oct 20190.34500.34500.34500.34500.3450114,800
08 Oct 20190.34500.35000.34500.34500.3450123,400
07 Oct 20190.34500.35000.34500.35000.350032,100
04 Oct 2019------
03 Oct 20190.34000.34500.34000.34500.345039,700
02 Oct 20190.34500.34500.34500.34500.345081,500
01 Oct 20190.35000.35000.35000.35000.350012,300
30 Sep 20190.34500.35000.34500.34500.345023,400
27 Sep 20190.34500.35000.34500.35000.3500206,500
26 Sep 20190.35000.35000.34500.34500.3450118,400
25 Sep 20190.35000.35500.34500.34500.3450133,100
24 Sep 20190.35500.35500.35000.35000.3500351,400
23 Sep 20190.35500.36000.35500.35500.3550210,000
20 Sep 2019------
19 Sep 20190.36000.36000.36000.36000.360027,800
18 Sep 20190.36000.36000.35500.36000.360021,500
17 Sep 20190.35500.36000.35500.36000.3600259,700
16 Sep 20190.36000.36000.35500.36000.3600225,500
13 Sep 20190.36000.36500.36000.36000.360077,600
12 Sep 20190.36500.36500.35500.36000.3600191,400
11 Sep 20190.36000.36000.36000.36000.3600-
10 Sep 20190.36000.36000.36000.36000.360064,400
09 Sep 20190.36500.36500.36500.36500.3650-
06 Sep 20190.36000.36500.36000.36500.3650290,800
05 Sep 20190.36500.36500.36000.36000.3600144,200
04 Sep 20190.36500.36500.36000.36000.360085,400
03 Sep 20190.37000.37000.36000.36000.3600130,800
02 Sep 20190.37000.37000.37000.37000.3700-
30 Aug 20190.36000.37000.36000.37000.3700507,900
29 Aug 20190.36000.36500.35500.36000.3600149,800
28 Aug 20190.36000.37000.36000.36500.3650256,900
27 Aug 20190.36000.36000.36000.36000.3600161,200
26 Aug 20190.36000.37500.35500.36000.3600248,000
23 Aug 20190.36000.37000.36000.36000.3600141,100
22 Aug 20190.37000.37000.36000.36000.3600301,700
21 Aug 20190.37000.37000.37000.37000.3700109,400
20 Aug 20190.37000.37500.37000.37000.370061,300
19 Aug 20190.37500.37500.37000.37000.3700115,100
19 Aug 20190.0062 Dividend
16 Aug 20190.37500.37500.36000.37500.3688195,500
15 Aug 20190.37000.37000.37000.37000.363965,000
14 Aug 20190.37000.38000.37000.37000.3639228,800
13 Aug 20190.37000.37500.37000.37000.3639405,100
08 Aug 20190.38000.38000.37000.37500.3688328,100
07 Aug 20190.38000.38500.38000.38500.3786247,800
06 Aug 20190.38000.38500.37500.38000.3737355,300
05 Aug 20190.38500.39000.38500.38500.3786191,000
02 Aug 20190.38500.39000.38500.38500.3786112,500
01 Aug 20190.39000.39500.39000.39500.3885187,600
31 Jul 20190.39500.39500.39000.39000.3836142,400
30 Jul 20190.39500.40000.39500.39500.3885260,700
29 Jul 20190.40000.40000.39500.39500.3885253,800
26 Jul 20190.40500.40500.39500.39500.3885529,700
25 Jul 20190.39500.40500.39500.40500.3983429,500
24 Jul 20190.39500.40000.39000.39500.3885346,700
23 Jul 20190.39000.40000.39000.39500.3885361,900
22 Jul 20190.39000.39000.38500.39000.3836144,800
19 Jul 20190.39500.39500.39000.39500.3885323,300
18 Jul 20190.39000.39500.39000.39000.3836179,100
17 Jul 20190.39500.40000.39500.39500.3885342,400
16 Jul 20190.39000.41000.39000.40000.39341,420,700
15 Jul 20190.39000.39500.39000.39000.3836199,800
12 Jul 20190.38500.39000.38500.39000.3836486,200
11 Jul 20190.39000.39000.38500.38500.3786100,000
10 Jul 20190.38000.38500.38000.38500.3786210,200
09 Jul 20190.38000.38500.38000.38500.3786177,600
08 Jul 20190.39000.39000.38500.38500.3786167,500
05 Jul 20190.39500.39500.39000.39000.3836139,000
04 Jul 20190.38000.39500.38000.39500.38851,001,000
03 Jul 20190.38000.38000.38000.38000.3737116,600
02 Jul 20190.38000.38000.37500.37500.368823,000
01 Jul 20190.38000.38000.37500.38000.373792,800
28 Jun 20190.37500.38000.37500.38000.373727,700
27 Jun 20190.38000.38000.37500.38000.373746,500
26 Jun 20190.37000.38000.37000.38000.3737104,700
25 Jun 20190.37500.38500.37500.37500.3688182,400
24 Jun 20190.37500.38000.37500.37500.3688338,000
21 Jun 20190.38000.38000.37500.37500.368882,600
20 Jun 20190.37500.38000.37500.38000.373728,600
19 Jun 20190.37000.37500.37000.37500.368849,200
18 Jun 20190.37500.37500.37000.37000.363978,900
17 Jun 20190.37000.37500.37000.37500.368821,000
14 Jun 20190.37000.38000.37000.37500.368870,500
13 Jun 20190.37500.37500.37000.37000.3639129,000
12 Jun 20190.37500.38000.37500.37500.368886,300
11 Jun 20190.37000.37500.37000.37500.368885,300
10 Jun 20190.36500.37000.36500.37000.363957,100
07 Jun 20190.37000.37000.36500.36500.359030,900
06 Jun 20190.37000.37000.36000.36000.3540156,200
04 Jun 20190.36000.37000.36000.36500.3590219,000
03 Jun 20190.36000.36500.36000.36500.359023,000
31 May 20190.36500.36500.36000.36000.3540194,400
30 May 20190.36500.36500.36000.36000.3540171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...