1D8.SI - Singapore O&G Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 20190.30000.30000.30000.30000.300050,800
26 Dec 20190.29500.30000.29500.30000.30001,900
25 Dec 20190.29500.29500.29500.29500.2950-
24 Dec 20190.29500.29500.29500.29500.295058,200
23 Dec 20190.29500.30000.29500.29500.2950141,100
20 Dec 20190.29500.29500.29500.29500.295010,000
19 Dec 20190.30000.30000.29500.30000.300031,500
18 Dec 20190.30000.30000.29500.30000.3000160,700
17 Dec 20190.29500.30000.29500.30000.3000106,200
16 Dec 20190.29500.29500.29000.29500.2950152,100
13 Dec 20190.29500.29500.29500.29500.295060,300
12 Dec 20190.29000.29500.29000.29000.290021,700
11 Dec 20190.29000.29500.29000.29500.2950200,200
10 Dec 20190.29500.29500.29000.29500.2950163,400
09 Dec 20190.30000.30000.29500.29500.2950100,300
06 Dec 20190.29000.30000.29000.30000.3000368,100
05 Dec 20190.29000.29000.28500.29000.2900214,100
04 Dec 20190.28500.29000.28500.29000.2900120,200
03 Dec 20190.29000.29500.28500.28500.2850301,800
02 Dec 20190.29000.29500.29000.29500.2950260,900
29 Nov 20190.29000.29500.29000.29500.295060,700
28 Nov 20190.29000.29000.29000.29000.2900458,700
27 Nov 20190.29000.29500.28500.28500.2850454,600
26 Nov 20190.29000.29500.28500.29000.2900725,100
25 Nov 20190.30000.30500.29000.29000.2900838,800
22 Nov 20190.29500.30500.29500.30000.3000777,400
21 Nov 20190.29000.30000.28500.30000.30002,293,500
20 Nov 20190.31000.31000.28000.29000.29004,327,800
19 Nov 20190.32000.32000.31000.31000.31001,299,200
18 Nov 20190.32000.32500.31500.32000.3200926,400
15 Nov 2019------
14 Nov 20190.34000.34500.32000.33000.33002,156,300
13 Nov 20190.34000.34500.34000.34500.3450585,300
12 Nov 20190.34000.34500.34000.34500.3450277,900
11 Nov 2019------
08 Nov 20190.35000.35000.34500.35000.350027,700
07 Nov 20190.35500.35500.34500.34500.3450223,300
06 Nov 20190.34000.35500.34000.35500.3550885,200
05 Nov 20190.34000.34000.34000.34000.3400151,000
04 Nov 20190.34000.34500.33500.34000.3400240,300
01 Nov 20190.34000.34000.34000.34000.340075,800
31 Oct 20190.34500.34500.34000.34500.345056,300
30 Oct 20190.34000.34500.34000.34500.3450141,500
29 Oct 20190.34000.35000.34000.34500.3450182,200
25 Oct 20190.34500.34500.34000.34500.3450189,900
24 Oct 20190.34000.34500.34000.34500.345072,700
23 Oct 20190.34000.34500.34000.34500.345045,100
22 Oct 20190.34000.34500.34000.34500.3450126,800
21 Oct 20190.34500.34500.34000.34000.3400110,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...