Singapore markets closed

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0800+0.0030 (+3.90%)
At close: 02:48PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.08000.08000.08000.08000.08001,000
23 Jun 20220.08000.08000.07700.07700.0770315,000
22 Jun 20220.08300.08300.08000.08000.0800110,000
21 Jun 20220.08200.08200.08200.08200.0820-
20 Jun 20220.08200.08200.08200.08200.08201,900
17 Jun 20220.08600.08600.08100.08100.0810110,000
16 Jun 20220.08500.08500.08500.08500.0850-
15 Jun 20220.08500.08800.08500.08500.0850125,300
14 Jun 20220.08300.08300.08300.08300.0830-
13 Jun 20220.08300.08300.08300.08300.083033,300
10 Jun 20220.08500.08500.08500.08500.0850-
09 Jun 20220.08500.08900.08300.08500.0850351,000
08 Jun 20220.08500.08500.08500.08500.085050,000
07 Jun 20220.08500.08900.08500.08700.087048,000
06 Jun 20220.08800.08800.08600.08600.0860105,000
03 Jun 20220.09200.09200.08600.08800.0880414,900
02 Jun 20220.09200.09700.09000.09200.0920426,000
01 Jun 20220.10600.10600.09300.09300.0930411,900
31 May 20220.11000.11000.10400.10900.109060,000
30 May 20220.10600.12000.10300.11000.1100874,000
27 May 20220.09200.13900.09200.10800.10807,826,400
26 May 20220.07500.07500.07500.07500.0750-
25 May 20220.07500.07500.07500.07500.075050,000
24 May 20220.07500.07500.07500.07500.0750-
23 May 20220.07500.07500.07500.07500.0750-
20 May 20220.07500.07500.07500.07500.075019,300
19 May 20220.07800.07800.07800.07800.0780150,000
18 May 20220.08100.08100.08100.08100.0810137,600
17 May 20220.07800.07800.07800.07800.0780-
13 May 20220.08100.08100.07800.07800.0780207,300
12 May 20220.08000.08000.08000.08000.0800-
11 May 20220.08000.08000.08000.08000.0800-
10 May 20220.08000.08000.08000.08000.080050,000
09 May 20220.08500.08600.08100.08300.0830169,500
06 May 20220.08000.08500.08000.08500.085043,000
05 May 20220.08000.08600.08000.08000.080068,000
04 May 20220.08500.08800.08500.08800.088025,900
29 Apr 20220.08500.08500.08500.08500.0850115,000
28 Apr 20220.08500.08600.08100.08500.0850165,300
27 Apr 20220.08000.08000.08000.08000.0800-
26 Apr 20220.08000.08000.08000.08000.0800-
25 Apr 20220.08000.08000.08000.08000.0800-
22 Apr 20220.08000.08000.08000.08000.0800-
21 Apr 20220.08000.08000.08000.08000.08001,200
20 Apr 20220.08000.08000.08000.08000.0800-
19 Apr 20220.08000.08000.08000.08000.0800-
18 Apr 20220.08000.08000.08000.08000.0800-
14 Apr 20220.08900.08900.08000.08000.080075,900
13 Apr 20220.08000.08000.08000.08000.0800-
12 Apr 20220.08000.08000.08000.08000.0800-
11 Apr 20220.08000.08000.08000.08000.0800200,000
08 Apr 20220.08500.09000.08100.08100.081031,100
07 Apr 20220.08000.08000.08000.08000.0800-
06 Apr 20220.08000.08000.08000.08000.0800-
05 Apr 20220.08000.08000.08000.08000.0800-
04 Apr 20220.08000.08000.08000.08000.0800-
01 Apr 20220.08000.08000.08000.08000.0800-
31 Mar 20220.08000.08000.08000.08000.0800-
30 Mar 20220.08000.08000.08000.08000.0800-
29 Mar 20220.08000.08000.08000.08000.0800-
28 Mar 20220.08000.08000.08000.08000.080043,000
25 Mar 20220.08500.08500.08000.08000.0800110,000
24 Mar 20220.08500.08500.08500.08500.0850-
23 Mar 20220.08500.08500.08500.08500.0850-
22 Mar 20220.08500.08500.08500.08500.0850-
21 Mar 20220.08500.08500.08500.08500.085019,000
18 Mar 20220.07900.07900.07900.07900.0790-
17 Mar 20220.07900.07900.07900.07900.0790-
16 Mar 20220.07900.07900.07900.07900.0790-
15 Mar 20220.08000.08000.07900.07900.079033,700
14 Mar 20220.08000.08000.07900.07900.0790150,000
11 Mar 20220.08000.08000.08000.08000.0800-
10 Mar 20220.08000.08000.08000.08000.08002,000
09 Mar 20220.08000.08000.08000.08000.0800-
08 Mar 20220.08000.08000.08000.08000.0800-
07 Mar 20220.08000.08000.08000.08000.0800-
04 Mar 20220.08000.08000.08000.08000.080030,000
03 Mar 20220.08000.08000.08000.08000.0800100,000
02 Mar 20220.10000.10000.07900.07900.079065,000
01 Mar 20220.10500.10500.10500.10500.1050-
28 Feb 20220.10500.10500.10500.10500.1050-
25 Feb 20220.10500.10500.10500.10500.1050-
24 Feb 20220.10500.10500.10500.10500.1050-
23 Feb 20220.10500.10500.10500.10500.1050-
22 Feb 20220.10500.10500.10500.10500.1050-
21 Feb 20220.10500.10500.10500.10500.1050-
18 Feb 20220.10500.10500.10500.10500.1050-
17 Feb 20220.10500.10500.10500.10500.1050-
16 Feb 20220.10500.10500.10500.10500.1050100
15 Feb 20220.10000.10000.10000.10000.1000-
14 Feb 20220.08500.10900.08500.10000.1000155,000
11 Feb 20220.09200.09200.08800.09200.0920150,000
10 Feb 20220.09500.09900.09000.09900.0990147,000
09 Feb 20220.08000.09700.08000.09700.0970373,300
08 Feb 20220.08000.08000.08000.08000.080010,000
07 Feb 20220.07900.07900.07900.07900.0790-
04 Feb 20220.07900.07900.07900.07900.0790-
03 Feb 20220.07900.07900.07900.07900.0790-
31 Jan 20220.07900.07900.07900.07900.0790-
28 Jan 20220.07900.07900.07900.07900.0790-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...