Singapore Markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2600+0.0100 (+4.00%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.26500.26500.26000.26000.26001,026,100
25 Feb 20210.24500.25000.24500.25000.2500279,600
24 Feb 20210.25000.25000.25000.25000.2500100
23 Feb 20210.25000.25000.24500.24500.245053,100
22 Feb 20210.25000.25000.24500.25000.2500418,900
19 Feb 20210.25000.25000.24500.25000.250094,200
18 Feb 20210.25000.25500.24500.25000.2500293,100
17 Feb 20210.25000.26000.25000.25000.2500111,100
16 Feb 20210.26000.26000.25500.25500.2550115,000
15 Feb 20210.26000.26000.26000.26000.2600106,300
11 Feb 20210.25000.26500.25000.26000.2600581,800
10 Feb 20210.24500.24500.24500.24500.2450160,000
09 Feb 20210.25000.25000.24500.24500.2450164,000
08 Feb 20210.25000.25000.24500.25000.250060,200
05 Feb 20210.24500.25500.24500.25500.255069,100
04 Feb 20210.24500.25500.24500.25500.2550128,000
03 Feb 20210.24500.24500.24500.24500.2450-
02 Feb 20210.25000.25000.24500.24500.245024,100
01 Feb 20210.24500.25000.24000.24500.2450280,100
29 Jan 20210.24500.25500.24500.25000.250068,800
28 Jan 20210.25000.25500.25000.25000.2500316,100
27 Jan 20210.26000.26000.25500.25500.2550180,000
26 Jan 20210.25000.26000.25000.25000.2500450,300
25 Jan 20210.25500.25500.25000.25000.2500280,700
22 Jan 20210.26000.26000.25500.25500.2550270,400
21 Jan 20210.27000.27000.26000.26000.2600581,300
20 Jan 20210.26000.27000.26000.27000.27001,856,100
19 Jan 20210.25500.26000.25500.25500.2550342,600
18 Jan 20210.26000.26000.25500.25500.2550724,800
15 Jan 20210.24500.26000.24500.26000.26001,221,900
14 Jan 20210.23500.25000.23500.24500.2450968,500
13 Jan 20210.23000.23500.22500.23500.2350202,000
12 Jan 20210.22500.23000.22500.22500.2250164,600
11 Jan 20210.23000.23000.23000.23000.2300108,000
08 Jan 20210.23000.23000.22500.23000.2300207,300
07 Jan 20210.22500.23000.22500.23000.230028,100
06 Jan 20210.22500.23000.22500.22500.2250132,800
05 Jan 20210.23500.23500.22500.22500.225011,300
04 Jan 20210.23000.23000.23000.23000.230044,700
31 Dec 2020------
30 Dec 20200.23000.23500.22500.23500.2350268,800
29 Dec 20200.23000.24000.22500.23000.2300351,700
28 Dec 20200.22500.23000.22500.23000.2300209,500
24 Dec 2020------
23 Dec 20200.22500.23000.22000.22500.2250200,200
22 Dec 20200.22500.23000.22500.23000.230020,100
21 Dec 20200.23000.23000.22500.23000.2300219,300
18 Dec 20200.22500.23500.22500.23000.2300658,200
17 Dec 20200.22500.22500.22500.22500.22503,100
16 Dec 20200.22500.22500.22500.22500.2250345,000
15 Dec 20200.22000.22000.22000.22000.2200100,500
14 Dec 20200.22000.22500.22000.22500.2250100,000
11 Dec 20200.22500.22500.22500.22500.2250518,300
10 Dec 20200.23000.23000.22500.22500.2250141,600
09 Dec 20200.22500.22500.22000.22000.220056,000
08 Dec 20200.22000.22000.22000.22000.22004,000
07 Dec 20200.22000.22500.22000.22500.225016,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...