Mail

1D8.SI - Singapore O&G Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sep 2019	0.3550	0.3550	0.3550	0.3550	0.3550	101,600
19 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	27,800
18 Sep 2019	0.3600	0.3600	0.3550	0.3600	0.3600	21,500
17 Sep 2019	0.3550	0.3600	0.3550	0.3600	0.3600	259,700
16 Sep 2019	0.3600	0.3600	0.3550	0.3600	0.3600	225,500
13 Sep 2019	0.3600	0.3650	0.3600	0.3600	0.3600	77,600
12 Sep 2019	0.3650	0.3650	0.3550	0.3600	0.3600	191,400
11 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	64,400
09 Sep 2019	0.3650	0.3650	0.3650	0.3650	0.3650	-
06 Sep 2019	0.3600	0.3650	0.3600	0.3650	0.3650	290,800
05 Sep 2019	0.3650	0.3650	0.3600	0.3600	0.3600	144,200
04 Sep 2019	0.3650	0.3650	0.3600	0.3600	0.3600	85,400
03 Sep 2019	0.3700	0.3700	0.3600	0.3600	0.3600	130,800
02 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	-
30 Aug 2019	0.3600	0.3700	0.3600	0.3700	0.3700	507,900
29 Aug 2019	0.3600	0.3650	0.3550	0.3600	0.3600	149,800
28 Aug 2019	0.3600	0.3700	0.3600	0.3650	0.3650	256,900
27 Aug 2019	0.3600	0.3600	0.3600	0.3600	0.3600	161,200
26 Aug 2019	0.3600	0.3750	0.3550	0.3600	0.3600	248,000
23 Aug 2019	0.3600	0.3700	0.3600	0.3600	0.3600	141,100
22 Aug 2019	0.3700	0.3700	0.3600	0.3600	0.3600	301,700
21 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3700	109,400
20 Aug 2019	0.3700	0.3750	0.3700	0.3700	0.3700	61,300
19 Aug 2019	0.3750	0.3750	0.3700	0.3700	0.3700	115,100
19 Aug 2019	0.0062 Dividend
16 Aug 2019	0.3750	0.3750	0.3600	0.3750	0.3688	195,500
15 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3639	65,000
14 Aug 2019	0.3700	0.3800	0.3700	0.3700	0.3639	228,800
13 Aug 2019	0.3700	0.3750	0.3700	0.3700	0.3639	405,100
08 Aug 2019	0.3800	0.3800	0.3700	0.3750	0.3688	328,100
07 Aug 2019	0.3800	0.3850	0.3800	0.3850	0.3786	247,800
06 Aug 2019	0.3800	0.3850	0.3750	0.3800	0.3737	355,300
05 Aug 2019	0.3850	0.3900	0.3850	0.3850	0.3786	191,000
02 Aug 2019	0.3850	0.3900	0.3850	0.3850	0.3786	112,500
01 Aug 2019	0.3900	0.3950	0.3900	0.3950	0.3885	187,600
31 Jul 2019	0.3950	0.3950	0.3900	0.3900	0.3836	142,400
30 Jul 2019	0.3950	0.4000	0.3950	0.3950	0.3885	260,700
29 Jul 2019	0.4000	0.4000	0.3950	0.3950	0.3885	253,800
26 Jul 2019	0.4050	0.4050	0.3950	0.3950	0.3885	529,700
25 Jul 2019	0.3950	0.4050	0.3950	0.4050	0.3983	429,500
24 Jul 2019	0.3950	0.4000	0.3900	0.3950	0.3885	346,700
23 Jul 2019	0.3900	0.4000	0.3900	0.3950	0.3885	361,900
22 Jul 2019	0.3900	0.3900	0.3850	0.3900	0.3836	144,800
19 Jul 2019	0.3950	0.3950	0.3900	0.3950	0.3885	323,300
18 Jul 2019	0.3900	0.3950	0.3900	0.3900	0.3836	179,100
17 Jul 2019	0.3950	0.4000	0.3950	0.3950	0.3885	342,400
16 Jul 2019	0.3900	0.4100	0.3900	0.4000	0.3934	1,420,700
15 Jul 2019	0.3900	0.3950	0.3900	0.3900	0.3836	199,800
12 Jul 2019	0.3850	0.3900	0.3850	0.3900	0.3836	486,200
11 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3786	100,000
10 Jul 2019	0.3800	0.3850	0.3800	0.3850	0.3786	210,200
09 Jul 2019	0.3800	0.3850	0.3800	0.3850	0.3786	177,600
08 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3786	167,500
05 Jul 2019	0.3950	0.3950	0.3900	0.3900	0.3836	139,000
04 Jul 2019	0.3800	0.3950	0.3800	0.3950	0.3885	1,001,000
03 Jul 2019	0.3800	0.3800	0.3800	0.3800	0.3737	116,600
02 Jul 2019	0.3800	0.3800	0.3750	0.3750	0.3688	23,000
01 Jul 2019	0.3800	0.3800	0.3750	0.3800	0.3737	92,800
28 Jun 2019	0.3750	0.3800	0.3750	0.3800	0.3737	27,700
27 Jun 2019	0.3800	0.3800	0.3750	0.3800	0.3737	46,500
26 Jun 2019	0.3700	0.3800	0.3700	0.3800	0.3737	104,700
25 Jun 2019	0.3750	0.3850	0.3750	0.3750	0.3688	182,400
24 Jun 2019	0.3750	0.3800	0.3750	0.3750	0.3688	338,000
21 Jun 2019	0.3800	0.3800	0.3750	0.3750	0.3688	82,600
20 Jun 2019	0.3750	0.3800	0.3750	0.3800	0.3737	28,600
19 Jun 2019	0.3700	0.3750	0.3700	0.3750	0.3688	49,200
18 Jun 2019	0.3750	0.3750	0.3700	0.3700	0.3639	78,900
17 Jun 2019	0.3700	0.3750	0.3700	0.3750	0.3688	21,000
14 Jun 2019	0.3700	0.3800	0.3700	0.3750	0.3688	70,500
13 Jun 2019	0.3750	0.3750	0.3700	0.3700	0.3639	129,000
12 Jun 2019	0.3750	0.3800	0.3750	0.3750	0.3688	86,300
11 Jun 2019	0.3700	0.3750	0.3700	0.3750	0.3688	85,300
10 Jun 2019	0.3650	0.3700	0.3650	0.3700	0.3639	57,100
07 Jun 2019	0.3700	0.3700	0.3650	0.3650	0.3590	30,900
06 Jun 2019	0.3700	0.3700	0.3600	0.3600	0.3540	156,200
04 Jun 2019	0.3600	0.3700	0.3600	0.3650	0.3590	219,000
03 Jun 2019	0.3600	0.3650	0.3600	0.3650	0.3590	23,000
31 May 2019	0.3650	0.3650	0.3600	0.3600	0.3540	194,400
30 May 2019	0.3650	0.3650	0.3600	0.3600	0.3540	171,000
29 May 2019	0.3650	0.3650	0.3650	0.3650	0.3590	113,700
28 May 2019	0.3650	0.3700	0.3650	0.3650	0.3590	25,800
27 May 2019	0.3650	0.3650	0.3600	0.3650	0.3590	252,200
24 May 2019	0.3600	0.3650	0.3600	0.3600	0.3540	85,000
23 May 2019	0.3650	0.3650	0.3600	0.3600	0.3540	310,000
22 May 2019	0.3700	0.3700	0.3600	0.3600	0.3540	232,000
21 May 2019	0.3700	0.3750	0.3650	0.3650	0.3590	253,500
17 May 2019	0.3700	0.3750	0.3700	0.3700	0.3639	556,600
16 May 2019	0.3750	0.3750	0.3700	0.3700	0.3639	116,100
15 May 2019	0.3700	0.3800	0.3700	0.3750	0.3688	262,500
14 May 2019	0.3750	0.3750	0.3700	0.3700	0.3639	781,600
13 May 2019	0.3850	0.3850	0.3700	0.3750	0.3688	910,600
10 May 2019	0.3700	0.3900	0.3700	0.3800	0.3737	1,331,300
09 May 2019	0.3600	0.3650	0.3600	0.3600	0.3540	172,200
08 May 2019	0.3700	0.3700	0.3600	0.3650	0.3590	115,800
08 May 2019	0.009 Dividend
07 May 2019	0.3800	0.3800	0.3750	0.3750	0.3599	94,400
06 May 2019	0.3800	0.3800	0.3650	0.3650	0.3504	1,051,800
03 May 2019	0.3850	0.3850	0.3850	0.3850	0.3695	256,500
02 May 2019	0.3900	0.3900	0.3850	0.3900	0.3743	228,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...