Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 4:40PM SGT
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20200.23000.23500.23000.23000.230031,500
03 Aug 20200.23000.24000.22500.23000.230064,000
30 Jul 20200.23000.24000.23000.24000.240010,100
29 Jul 20200.24500.24500.24500.24500.2450-
28 Jul 20200.23000.24500.22500.24500.2450117,900
27 Jul 20200.23000.23500.23000.23000.2300166,500
24 Jul 20200.24500.24500.22500.22500.225030,000
23 Jul 20200.24000.24000.23000.24000.2400124,200
22 Jul 20200.25000.25000.23000.23500.235082,600
21 Jul 20200.23500.25000.23500.24500.245043,600
20 Jul 20200.25000.25000.24500.24500.24505,900
17 Jul 20200.25500.25500.25500.25500.2550100
16 Jul 20200.24000.24000.23500.23500.235061,800
15 Jul 20200.24000.25000.24000.24500.2450104,600
14 Jul 20200.25500.25500.24500.24500.245010,100
13 Jul 20200.25000.25000.24500.24500.245028,700
09 Jul 20200.25500.26000.25500.25500.2550130,900
08 Jul 20200.25500.25500.25000.25500.255057,100
07 Jul 20200.25500.26000.25000.25000.2500186,900
06 Jul 20200.25000.25500.25000.25000.250086,100
03 Jul 20200.25500.25500.25500.25500.2550229,800
02 Jul 20200.25000.26000.25000.26000.2600696,100
01 Jul 20200.25000.25500.24500.25000.2500272,200
30 Jun 20200.25000.25000.24500.24500.2450308,000
29 Jun 20200.25000.25000.24500.24500.2450161,400
26 Jun 20200.25500.25500.24500.25000.2500340,400
25 Jun 20200.25000.26000.24500.25000.2500856,500
24 Jun 20200.24000.25500.24000.24500.2450733,100
23 Jun 20200.22500.24000.22500.24000.2400236,100
22 Jun 20200.22000.23000.22000.23000.230072,600
19 Jun 20200.22500.22500.22500.22500.22501,100
18 Jun 20200.23000.23000.22000.22000.220026,700
17 Jun 20200.23500.23500.22000.23000.230063,900
16 Jun 20200.22500.23500.22500.23000.2300627,500
15 Jun 20200.23000.23000.22000.22000.220072,400
12 Jun 20200.21000.23000.20000.23000.2300444,800
11 Jun 20200.22500.22500.21000.22500.2250483,300
10 Jun 20200.22000.22500.22000.22500.2250191,300
09 Jun 20200.21500.23000.21500.21500.2150512,500
08 Jun 20200.20500.21500.20500.21500.2150330,900
05 Jun 20200.20500.20500.20000.20500.2050107,900
04 Jun 20200.20500.20500.19900.20000.2000124,000
03 Jun 20200.20500.20500.19500.20000.2000407,800
02 Jun 20200.20500.20500.20000.20500.205026,200
01 Jun 20200.20000.21000.20000.20000.2000137,900
29 May 20200.20000.20000.20000.20000.200038,100
28 May 20200.20500.20500.19100.19500.195046,500
27 May 20200.20500.20500.20000.20000.200011,700
26 May 20200.19500.20500.19500.20000.2000127,500
22 May 20200.21000.21000.19500.19500.1950137,800
21 May 20200.20500.20500.20000.20500.205093,600
20 May 20200.20500.20500.20000.20000.200026,500
19 May 20200.20500.21000.20500.21000.210039,000
18 May 20200.20500.20500.20500.20500.205066,000
15 May 20200.21000.21000.20500.20500.205086,100
14 May 20200.21000.21000.20500.21000.210048,300
13 May 20200.21000.21000.21000.21000.210020,100
12 May 20200.21500.21500.20500.20500.205066,000
11 May 20200.21000.21500.21000.21000.210025,500
08 May 20200.21500.21500.20000.20000.2000280,500
06 May 20200.21000.21000.20000.20000.20008,800
05 May 20200.21000.21000.20000.20500.205046,200
04 May 20200.21000.21500.20000.20500.2050159,400
30 Apr 20200.21500.22000.20500.21500.2150105,300
29 Apr 20200.20500.21500.20500.21500.2150103,600
28 Apr 20200.20500.21000.20500.21000.210053,500
27 Apr 20200.21000.21000.21000.21000.2100178,800
24 Apr 20200.20500.20500.20000.20500.2050211,400
23 Apr 20200.20000.20000.19500.20000.200071,700
22 Apr 20200.19800.19800.19500.19500.195016,600
21 Apr 20200.19000.20000.19000.19000.1900194,900
20 Apr 20200.20000.21000.19900.20000.2000217,200
17 Apr 20200.21000.21000.20000.21000.2100254,600
16 Apr 20200.21000.21000.20500.21000.210089,700
15 Apr 20200.20500.21000.19800.20500.2050286,300
14 Apr 20200.18000.20500.18000.19900.1990407,400
13 Apr 20200.18000.18000.18000.18000.1800-
09 Apr 20200.18000.20000.18000.18000.1800179,700
08 Apr 20200.16800.17200.16800.17000.1700111,200
07 Apr 20200.15800.17000.15800.16800.1680153,400
06 Apr 20200.15800.15800.15800.15800.15806,000
03 Apr 20200.16000.16800.15000.15800.158057,900
02 Apr 20200.16000.16000.16000.16000.160080,000
01 Apr 20200.15700.16000.15700.16000.1600142,000
31 Mar 20200.16600.16600.16000.16000.1600146,200
30 Mar 20200.15600.16000.15600.16000.160099,700
27 Mar 20200.16200.16200.15600.15700.1570134,000
26 Mar 20200.15600.16100.15600.15700.1570314,300
25 Mar 20200.15100.16000.15100.16000.1600370,900
24 Mar 20200.14100.15200.14100.15200.1520571,200
23 Mar 20200.15300.15400.15100.15200.1520249,200
20 Mar 20200.16400.16400.15400.15700.157091,700
19 Mar 20200.16500.16800.15500.15500.1550284,200
18 Mar 20200.16900.16900.16900.16900.1690-
17 Mar 20200.17800.17800.16800.16900.1690262,600
16 Mar 20200.18500.18500.17200.17500.1750685,700
13 Mar 20200.19500.19500.17900.18300.1830451,400
12 Mar 20200.19800.20000.19300.19500.1950391,700
11 Mar 20200.20500.20500.19800.20000.2000116,700
10 Mar 20200.19600.20500.19500.20500.2050303,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...