Singapore Markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22500.0000 (0.00%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20200.22500.22500.22500.22500.2250-
03 Dec 20200.22000.22500.22000.22500.225016,000
02 Dec 20200.22000.22000.22000.22000.220061,400
01 Dec 20200.22500.22500.22500.22500.2250-
30 Nov 20200.22500.22500.22500.22500.225044,800
27 Nov 20200.22500.22500.22500.22500.225066,800
26 Nov 20200.22000.22500.22000.22500.225016,200
25 Nov 20200.23000.23000.22500.22500.2250121,900
24 Nov 20200.22500.23500.22500.23500.2350100,300
23 Nov 20200.22000.23500.22000.23500.235054,200
20 Nov 20200.22000.23500.22000.23500.2350211,600
19 Nov 20200.21500.23000.21500.23000.2300221,900
18 Nov 20200.23000.23000.21500.21500.215010,000
17 Nov 20200.22000.22000.22000.22000.220039,800
16 Nov 20200.22000.22000.22000.22000.220061,000
13 Nov 20200.21500.22000.21000.22000.220079,000
12 Nov 20200.22000.22000.21500.21500.215030,000
11 Nov 20200.22000.22000.22000.22000.220065,800
10 Nov 20200.22000.22500.22000.22000.2200119,600
09 Nov 20200.21500.21500.21500.21500.215058,800
06 Nov 20200.22500.22500.22000.22000.2200110,000
05 Nov 20200.22000.22000.22000.22000.220015,000
04 Nov 20200.21000.21000.21000.21000.2100100
03 Nov 20200.21000.22000.21000.22000.220034,000
02 Nov 20200.21500.21500.21000.21500.215041,000
30 Oct 20200.21500.21500.21500.21500.2150109,400
29 Oct 20200.21500.21500.21500.21500.215020,000
28 Oct 20200.22000.22000.22000.22000.220020,500
27 Oct 20200.23000.23000.23000.23000.2300-
26 Oct 20200.22500.23000.22500.23000.230010,000
23 Oct 20200.23000.23000.23000.23000.2300-
22 Oct 20200.23000.23000.23000.23000.2300100,000
21 Oct 20200.23000.23000.23000.23000.230046,100
20 Oct 20200.22500.22500.22500.22500.225050,000
19 Oct 20200.22500.22500.22500.22500.225065,000
16 Oct 20200.22500.23000.22500.23000.230021,100
15 Oct 20200.22500.23000.21500.22500.2250289,600
14 Oct 20200.22000.22500.21500.21500.2150103,300
13 Oct 20200.22000.22000.21500.22000.220096,200
12 Oct 20200.22000.22000.21500.22000.2200186,200
09 Oct 20200.22000.22000.22000.22000.220054,500
08 Oct 20200.22000.22000.22000.22000.2200-
07 Oct 20200.22500.22500.22000.22000.220089,900
06 Oct 20200.22500.22500.22500.22500.2250100,300
05 Oct 20200.22500.22500.22500.22500.225035,000
02 Oct 20200.22000.23000.22000.23000.230032,000
01 Oct 20200.22500.22500.22500.22500.225030,000
30 Sep 20200.23000.23000.23000.23000.2300-
29 Sep 20200.23000.23000.23000.23000.2300-
28 Sep 20200.22500.23000.22500.23000.23005,100
25 Sep 20200.23000.23000.23000.23000.2300-
24 Sep 20200.23000.23000.23000.23000.2300-
23 Sep 20200.22500.23000.22000.23000.230041,500
22 Sep 20200.22500.22500.22500.22500.225025,000
21 Sep 20200.22500.22500.22500.22500.2250175,000
18 Sep 20200.22500.23000.22500.22500.225030,200
17 Sep 20200.23000.23000.23000.23000.230036,400
16 Sep 20200.23000.23000.23000.23000.230065,000
15 Sep 20200.23000.23000.23000.23000.230015,000
14 Sep 20200.22500.23000.22500.22500.2250125,500
11 Sep 20200.22500.22500.22500.22500.225015,400
10 Sep 20200.23000.23000.23000.23000.230010,000
09 Sep 20200.23000.23000.23000.23000.230072,400
08 Sep 20200.23000.23000.23000.23000.230063,100
07 Sep 20200.23000.23000.23000.23000.230091,700
04 Sep 20200.23000.23500.23000.23500.2350221,600
03 Sep 20200.23500.23500.23500.23500.2350120,000
02 Sep 20200.23500.24000.23500.24000.240075,000
01 Sep 20200.23500.24000.23500.23500.2350312,200
31 Aug 20200.25000.25000.23500.24500.2450492,100
28 Aug 20200.25500.25500.24500.24500.2450148,300
27 Aug 20200.25500.26000.24500.24500.2450220,600
26 Aug 20200.25000.27000.24500.25500.25501,462,700
25 Aug 20200.25500.25500.25000.25500.2550122,600
24 Aug 20200.24500.26000.24000.25500.25501,085,400
21 Aug 20200.25000.25000.24500.24500.245091,000
20 Aug 20200.24000.25000.24000.25000.250087,000
19 Aug 20200.24500.24500.24000.24000.2400118,500
18 Aug 20200.24000.24500.23500.24500.2450187,000
17 Aug 20200.24000.24000.23000.24000.2400118,500
17 Aug 20200.005 Dividend
14 Aug 20200.24000.24000.24000.24000.2350196,700
13 Aug 20200.23500.24000.23500.24000.235073,000
12 Aug 20200.23500.24000.23000.24000.2350112,100
11 Aug 20200.24000.24000.23500.24000.2350151,000
07 Aug 20200.23500.26000.23500.24500.23991,586,700
06 Aug 20200.24000.24000.22500.22500.2203142,000
05 Aug 20200.23000.24000.23000.23000.225255,200
04 Aug 20200.23000.23500.23000.23000.225231,500
03 Aug 20200.23000.24000.22500.23000.225264,000
30 Jul 20200.23000.24000.23000.24000.235010,100
29 Jul 20200.24500.24500.24500.24500.2399-
28 Jul 20200.23000.24500.22500.24500.2399117,900
27 Jul 20200.23000.23500.23000.23000.2252166,500
24 Jul 20200.24500.24500.22500.22500.220330,000
23 Jul 20200.24000.24000.23000.24000.2350124,200
22 Jul 20200.25000.25000.23000.23500.230182,600
21 Jul 20200.23500.25000.23500.24500.239943,600
20 Jul 20200.25000.25000.24500.24500.23995,900
17 Jul 20200.25500.25500.25500.25500.2497100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...