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
21 Nov 2019	0.2900	0.3000	0.2850	0.3000	0.3000	2,293,500
20 Nov 2019	0.3100	0.3100	0.2800	0.2900	0.2900	4,327,800
19 Nov 2019	0.3200	0.3200	0.3100	0.3100	0.3100	1,299,200
18 Nov 2019	0.3200	0.3250	0.3150	0.3200	0.3200	926,400
15 Nov 2019	-	-	-	-	-	-
14 Nov 2019	0.3400	0.3450	0.3200	0.3300	0.3300	2,156,300
13 Nov 2019	0.3400	0.3450	0.3400	0.3450	0.3450	585,300
12 Nov 2019	0.3400	0.3450	0.3400	0.3450	0.3450	277,900
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.3500	0.3500	0.3450	0.3500	0.3500	27,700
07 Nov 2019	0.3550	0.3550	0.3450	0.3450	0.3450	223,300
06 Nov 2019	0.3400	0.3550	0.3400	0.3550	0.3550	885,200
05 Nov 2019	0.3400	0.3400	0.3400	0.3400	0.3400	151,000
04 Nov 2019	0.3400	0.3450	0.3350	0.3400	0.3400	240,300
01 Nov 2019	0.3400	0.3400	0.3400	0.3400	0.3400	75,800
31 Oct 2019	0.3450	0.3450	0.3400	0.3450	0.3450	56,300
30 Oct 2019	0.3400	0.3450	0.3400	0.3450	0.3450	141,500
29 Oct 2019	0.3400	0.3500	0.3400	0.3450	0.3450	182,200
25 Oct 2019	0.3450	0.3450	0.3400	0.3450	0.3450	189,900
24 Oct 2019	0.3400	0.3450	0.3400	0.3450	0.3450	72,700
23 Oct 2019	0.3400	0.3450	0.3400	0.3450	0.3450	45,100
22 Oct 2019	0.3400	0.3450	0.3400	0.3450	0.3450	126,800
21 Oct 2019	0.3450	0.3450	0.3400	0.3400	0.3400	110,600
18 Oct 2019	0.3450	0.3450	0.3350	0.3450	0.3450	376,000
17 Oct 2019	0.3500	0.3500	0.3500	0.3500	0.3500	600
16 Oct 2019	0.3500	0.3500	0.3450	0.3500	0.3500	44,400
15 Oct 2019	0.3450	0.3500	0.3450	0.3450	0.3450	180,800
14 Oct 2019	0.3500	0.3500	0.3450	0.3450	0.3450	134,800
11 Oct 2019	0.3450	0.3550	0.3450	0.3500	0.3500	275,400
10 Oct 2019	0.3450	0.3450	0.3400	0.3450	0.3450	71,900
09 Oct 2019	0.3450	0.3450	0.3450	0.3450	0.3450	114,800
08 Oct 2019	0.3450	0.3500	0.3450	0.3450	0.3450	123,400
07 Oct 2019	0.3450	0.3500	0.3450	0.3500	0.3500	32,100
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.3400	0.3450	0.3400	0.3450	0.3450	39,700
02 Oct 2019	0.3450	0.3450	0.3450	0.3450	0.3450	81,500
01 Oct 2019	0.3500	0.3500	0.3500	0.3500	0.3500	12,300
30 Sep 2019	0.3450	0.3500	0.3450	0.3450	0.3450	23,400
27 Sep 2019	0.3450	0.3500	0.3450	0.3500	0.3500	206,500
26 Sep 2019	0.3500	0.3500	0.3450	0.3450	0.3450	118,400
25 Sep 2019	0.3500	0.3550	0.3450	0.3450	0.3450	133,100
24 Sep 2019	0.3550	0.3550	0.3500	0.3500	0.3500	351,400
23 Sep 2019	0.3550	0.3600	0.3550	0.3550	0.3550	210,000
20 Sep 2019	-	-	-	-	-	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...