Singapore Markets closed

Singapore O&G Ltd. (1D8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2700-0.0050 (-1.82%)
At close: 4:43PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.27500.27500.27500.27500.275027,100
25 Nov 20210.27000.27000.27000.27000.270019,900
24 Nov 20210.27000.27500.27000.27000.2700145,900
23 Nov 20210.27500.27500.27500.27500.275078,400
22 Nov 20210.27500.28500.27000.27500.2750141,100
19 Nov 20210.27000.28000.27000.27500.275048,000
18 Nov 20210.27500.28000.27000.27000.2700127,600
17 Nov 20210.28000.28000.27500.27500.275044,300
16 Nov 20210.27500.28000.27000.28000.2800247,400
15 Nov 20210.27000.27500.27000.27500.275046,800
12 Nov 20210.27500.27500.27500.27500.275042,700
11 Nov 20210.27000.27500.27000.27000.270060,100
10 Nov 20210.27500.27500.27000.27000.270078,800
09 Nov 20210.27000.27500.27000.27500.2750115,500
08 Nov 20210.27500.27500.27000.27000.270014,100
05 Nov 20210.27000.27000.26500.27000.2700180,400
03 Nov 20210.27000.27000.26500.26500.2650145,400
02 Nov 20210.26500.26500.26500.26500.265039,300
01 Nov 20210.26500.27000.26000.26000.260023,000
29 Oct 20210.26500.27000.26500.26500.2650135,700
28 Oct 20210.26500.26500.26500.26500.2650-
27 Oct 20210.26500.26500.26500.26500.26504,200
26 Oct 20210.26500.27000.26500.26500.2650140,400
25 Oct 20210.27000.27000.26500.26500.2650518,400
22 Oct 20210.27500.27500.27500.27500.2750-
21 Oct 20210.27000.27500.27000.27500.2750345,400
20 Oct 20210.27000.27000.27000.27000.270074,800
19 Oct 20210.27000.27500.27000.27000.2700220,400
18 Oct 20210.26500.27500.26500.27500.2750245,300
15 Oct 20210.26500.27000.26500.26500.265052,100
14 Oct 20210.26500.26500.26500.26500.265010,100
13 Oct 20210.26000.26500.26000.26500.2650150,100
12 Oct 20210.26000.26000.26000.26000.26008,900
11 Oct 20210.27000.27000.26500.27000.2700113,200
08 Oct 20210.27000.27000.26500.27000.270076,100
07 Oct 20210.26500.27000.26000.27000.2700138,200
06 Oct 20210.26000.26000.26000.26000.260078,400
05 Oct 20210.26500.26500.26000.26000.2600399,000
04 Oct 20210.26500.27000.26500.26500.265013,500
01 Oct 20210.27000.27000.26500.26500.26502,100
30 Sep 20210.26000.26500.26000.26500.2650101,000
29 Sep 20210.26500.26500.25500.25500.2550541,900
28 Sep 20210.26500.26500.26500.26500.265071,500
27 Sep 20210.26500.27000.26500.27000.270021,800
24 Sep 20210.26500.27000.26500.26500.2650166,700
23 Sep 20210.26500.26500.26500.26500.2650-
22 Sep 20210.26500.26500.26500.26500.2650118,500
21 Sep 20210.26000.26500.26000.26500.2650140,000
20 Sep 20210.26500.26500.26500.26500.2650111,000
17 Sep 20210.26000.26500.26000.26000.2600301,900
16 Sep 20210.26500.26500.26000.26000.260011,100
15 Sep 20210.26000.26500.25500.26500.2650158,300
14 Sep 20210.26000.26500.26000.26500.2650209,000
13 Sep 20210.26500.26500.26000.26000.260081,200
10 Sep 20210.26000.26000.26000.26000.2600400
09 Sep 20210.26000.26500.26000.26500.265049,400
08 Sep 20210.26000.26000.25500.25500.255091,000
07 Sep 20210.26500.26500.26000.26000.260072,000
06 Sep 20210.26000.26500.26000.26500.265013,600
03 Sep 20210.26000.26000.26000.26000.260060,200
02 Sep 20210.26000.26000.26000.26000.260064,800
01 Sep 20210.26500.26500.26000.26000.260057,500
31 Aug 20210.26000.26500.26000.26500.265010,000
30 Aug 20210.26500.26500.26000.26000.2600197,100
27 Aug 20210.26500.26500.26500.26500.265017,500
26 Aug 20210.26500.26500.26500.26500.265060,000
25 Aug 20210.27000.27000.26500.26500.26508,800
24 Aug 20210.26000.26000.26000.26000.2600-
23 Aug 20210.26000.26000.26000.26000.26007,000
20 Aug 20210.26000.26000.26000.26000.260073,000
20 Aug 20210.0065 Dividend
19 Aug 20210.27500.27500.26500.26500.2585254,600
18 Aug 20210.28000.28000.28000.28000.273174,800
17 Aug 20210.28000.28000.27500.27500.2683185,400
16 Aug 20210.28000.28000.28000.28000.273139,500
13 Aug 20210.28000.28000.27500.28000.2731238,200
12 Aug 20210.28000.28000.27500.28000.2731620,400
11 Aug 20210.28000.28000.27500.27500.2683146,900
10 Aug 20210.27500.28000.27500.28000.2731315,100
06 Aug 20210.27000.27500.27000.27500.2683184,200
05 Aug 20210.27000.27500.27000.27000.2634116,400
04 Aug 20210.26500.27000.26500.27000.2634387,300
03 Aug 20210.26500.26500.26500.26500.2585201,600
02 Aug 20210.26000.26500.26000.26500.2585350,300
30 Jul 20210.26500.26500.26000.26000.253651,000
29 Jul 20210.26000.26000.26000.26000.253675,000
28 Jul 20210.26000.26500.26000.26500.258560,000
27 Jul 20210.26000.26000.26000.26000.2536174,000
26 Jul 20210.26000.26500.25500.26000.2536461,700
23 Jul 20210.26000.26000.26000.26000.2536114,900
22 Jul 20210.26000.26000.25500.25500.248722,200
21 Jul 20210.26000.26000.25500.25500.248795,700
19 Jul 20210.26000.26500.25500.25500.2487131,700
16 Jul 20210.26000.26500.26000.26000.25368,600
15 Jul 20210.26000.26000.26000.26000.253643,500
14 Jul 20210.26500.26500.26000.26000.253652,700
13 Jul 20210.26500.26500.26500.26500.258521,500
12 Jul 20210.26000.26500.26000.26500.258540,700
09 Jul 20210.26000.26500.25500.26500.2585138,200
08 Jul 20210.26000.26000.26000.26000.2536228,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...