Singapore markets closed

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0920-0.0080 (-8.00%)
At close: 4:02PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.09300.09300.09200.09200.092070,000
25 Nov 20210.09900.10200.09900.10000.1000110,000
24 Nov 20210.10000.10000.10000.10000.1000-
23 Nov 20210.10100.10100.09000.10000.1000113,000
22 Nov 20210.10100.10100.10100.10100.101048,000
19 Nov 20210.10300.10300.09900.09900.0990360,100
18 Nov 20210.10300.10300.10300.10300.1030175,000
17 Nov 20210.10100.10100.10100.10100.10107,000
16 Nov 20210.10400.10400.10400.10400.1040-
15 Nov 20210.10400.10400.10400.10400.104013,400
12 Nov 20210.10800.10800.10800.10800.1080115,100
11 Nov 20210.10800.10800.10800.10800.1080-
10 Nov 20210.10800.10800.10800.10800.1080-
09 Nov 20210.11800.11800.10800.10800.1080149,800
08 Nov 20210.10600.10600.10600.10600.106025,000
05 Nov 20210.11400.11400.11400.11400.1140130,000
03 Nov 20210.10600.10600.10600.10600.10602,000
02 Nov 20210.10600.10600.10600.10600.1060-
01 Nov 20210.10600.10600.10600.10600.10603,000
29 Oct 20210.10800.10900.10800.10800.108079,300
28 Oct 20210.10600.11200.10600.11200.1120295,600
27 Oct 20210.10400.11200.10400.11200.1120220,100
26 Oct 20210.11300.11300.11200.11200.112055,600
25 Oct 20210.11300.11500.11300.11300.1130244,600
22 Oct 20210.11400.11400.11400.11400.1140-
21 Oct 20210.11500.11500.11400.11400.1140125,000
20 Oct 20210.11500.11700.11500.11700.1170515,400
19 Oct 20210.11600.11900.11500.11500.1150165,200
18 Oct 20210.11400.11400.11400.11400.1140-
15 Oct 20210.11400.11400.11400.11400.1140-
14 Oct 20210.11300.11400.11300.11400.1140116,100
14 Oct 20210.0007 Dividend
13 Oct 20210.11000.11500.11000.11300.1123384,800
12 Oct 20210.11100.11100.11100.11100.1103100
11 Oct 20210.11100.11100.11100.11100.110350,000
08 Oct 20210.11100.11700.11100.11500.114383,100
07 Oct 20210.11000.11600.11000.11300.1123216,300
06 Oct 20210.11000.12100.11000.11400.1133161,200
05 Oct 20210.10900.11000.10900.11000.1093135,000
04 Oct 20210.10900.11100.10900.10900.1083145,500
01 Oct 20210.11100.11100.10900.10900.1083281,700
30 Sep 20210.11000.11300.11000.11200.1113207,100
29 Sep 20210.11000.11300.10800.11000.1093301,100
28 Sep 20210.11400.11800.11200.11200.1113387,200
27 Sep 20210.11500.11800.11400.11500.1143520,600
24 Sep 20210.11600.11700.11500.11700.1163484,300
23 Sep 20210.11800.11900.11600.11700.1163496,000
22 Sep 20210.11600.12000.11600.11800.1173895,300
21 Sep 20210.11800.11800.11500.11700.1163499,000
20 Sep 20210.11600.12100.11400.11800.1173308,400
17 Sep 20210.11900.12100.11700.11800.1173859,600
16 Sep 20210.12200.12200.11800.11800.1173457,000
15 Sep 20210.12100.12400.11900.12200.12121,193,100
14 Sep 20210.12300.12500.12100.12100.1203449,500
13 Sep 20210.12500.12500.12100.12300.1222493,900
10 Sep 20210.12300.12700.12300.12700.1262818,400
09 Sep 20210.12000.13000.12000.12300.12223,446,000
08 Sep 20210.12200.12400.12000.12000.1193404,300
07 Sep 20210.12800.12800.12300.12400.1232424,000
06 Sep 20210.12700.13000.12600.12700.1262572,300
03 Sep 20210.12100.13200.12100.12700.12624,419,200
02 Sep 20210.12200.12400.11900.12100.1203692,300
01 Sep 20210.12500.12500.11900.12000.1193823,200
31 Aug 20210.12200.12600.11800.12400.12321,417,800
30 Aug 20210.12800.12800.12100.12300.12221,238,700
27 Aug 20210.12700.12900.12600.12600.1252439,400
26 Aug 20210.13000.13100.12600.12800.12721,627,500
25 Aug 20210.12600.13400.12600.12700.12622,975,300
24 Aug 20210.13000.13200.12600.12800.12721,617,400
23 Aug 20210.13000.13500.12900.13300.1322999,200
20 Aug 20210.12300.13500.12300.13000.12922,599,900
19 Aug 20210.12600.12600.11700.12500.12421,983,100
18 Aug 20210.12300.13900.12300.12700.12625,178,100
17 Aug 20210.13000.13100.12400.12600.12521,089,500
16 Aug 20210.14000.14700.12900.13300.13221,379,000
13 Aug 20210.14000.15000.14000.14400.14311,910,200
12 Aug 20210.16200.16800.14700.14700.146116,434,000
11 Aug 20210.11900.15700.11100.15200.151120,368,200
10 Aug 20210.12200.12700.12000.12200.12122,204,300
06 Aug 20210.12800.12800.12200.12200.12121,696,000
05 Aug 20210.13100.13300.12700.12700.12621,234,600
04 Aug 20210.13100.13500.13000.13100.13021,589,600
03 Aug 20210.13100.13800.12200.13000.12923,819,000
02 Aug 20210.14400.14500.12700.12700.12624,636,800
30 Jul 20210.14900.15100.14200.14200.14111,857,200
29 Jul 20210.15000.15400.14400.14800.14713,674,600
28 Jul 20210.15500.15500.14400.14800.14713,849,200
27 Jul 20210.15400.16700.15100.15100.150116,452,000
26 Jul 20210.15800.16200.14400.14400.14315,453,000
23 Jul 20210.17600.17600.15400.16200.161012,956,700
22 Jul 20210.17800.19700.17100.17600.174915,152,500
21 Jul 20210.19600.21000.19000.19000.188837,125,800
19 Jul 20210.16100.19700.16000.18600.184854,441,400
16 Jul 20210.08000.17600.08000.16300.162047,904,400
15 Jul 20210.07100.07100.07100.07100.0706-
14 Jul 20210.07200.07200.07100.07100.0706110,000
13 Jul 20210.07100.07100.07100.07100.0706-
12 Jul 20210.07100.07100.07100.07100.070640,000
09 Jul 20210.07200.07200.07200.07200.0716-
08 Jul 20210.07200.07200.07200.07200.0716-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...