Singapore markets closed

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0930-0.0030 (-3.12%)
At close: 05:04PM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.09600.09600.09300.09300.0930213,500
22 Sept 20220.09600.09600.09600.09600.0960194,100
21 Sept 20220.09600.09600.09600.09600.0960-
20 Sept 20220.09600.09600.09600.09600.0960150,000
19 Sept 20220.09400.09400.09200.09400.0940118,000
16 Sept 20220.10000.10000.10000.10000.100029,000
15 Sept 20220.10300.10300.10300.10300.1030-
14 Sept 20220.09300.10300.09300.10300.1030238,300
13 Sept 20220.09600.09700.09600.09600.0960105,000
12 Sept 20220.10800.10900.09600.09900.0990706,100
09 Sept 20220.10400.10900.10400.10900.1090120,600
08 Sept 20220.10500.10900.10400.10900.1090409,300
07 Sept 20220.11900.11900.10500.11200.1120255,800
06 Sept 20220.11900.12800.11200.11500.11505,538,300
05 Sept 20220.10400.10400.10000.10000.100017,000
02 Sept 20220.10800.10800.10800.10800.1080-
01 Sept 20220.11000.11800.10800.10800.108061,300
31 Aug 20220.10000.10000.10000.10000.100052,100
30 Aug 20220.10100.10100.10000.10000.1000210,000
29 Aug 20220.10000.10100.10000.10000.1000217,400
26 Aug 20220.09100.09100.09100.09100.0910-
25 Aug 20220.09100.09100.09100.09100.0910-
24 Aug 20220.09100.09100.09100.09100.091050,000
23 Aug 20220.09100.09100.09100.09100.0910-
22 Aug 20220.09100.09100.09100.09100.091050,000
19 Aug 20220.08900.08900.08900.08900.089021,000
18 Aug 20220.08300.08300.08300.08300.0830-
17 Aug 20220.08300.08300.08300.08300.0830400
16 Aug 20220.09500.09500.09500.09500.0950-
15 Aug 20220.09500.09500.09500.09500.0950-
12 Aug 20220.09500.09500.09500.09500.0950-
11 Aug 20220.09500.09500.09500.09500.0950-
11 Aug 20220.00375 Dividend
10 Aug 20220.09000.09500.09000.09500.0913193,000
08 Aug 20220.09200.09200.09200.09200.0884-
05 Aug 20220.09200.09200.09200.09200.0884-
04 Aug 20220.09200.09200.09200.09200.0884-
03 Aug 20220.09200.09200.09200.09200.0884-
02 Aug 20220.10000.10000.09200.09200.088452,100
01 Aug 20220.12000.12000.10000.10000.096160,300
29 Jul 20220.10000.10000.10000.10000.0961-
28 Jul 20220.10200.10200.10000.10000.0961363,000
27 Jul 20220.10000.10200.10000.10200.0980166,000
26 Jul 20220.10000.10000.10000.10000.096177,400
25 Jul 20220.10000.10000.09800.09800.0941168,200
22 Jul 20220.09000.10300.09000.09800.0941156,000
21 Jul 20220.08600.09100.08600.09100.0874220,000
20 Jul 20220.08300.08300.08300.08300.07971,000
19 Jul 20220.08400.08400.08400.08400.080720,000
18 Jul 20220.08200.08300.08200.08300.0797110,000
15 Jul 20220.08300.08300.08300.08300.0797-
14 Jul 20220.08300.08500.08300.08300.079789,000
13 Jul 20220.08500.08500.08300.08300.0797261,000
12 Jul 20220.08500.08700.08500.08700.083639,000
08 Jul 20220.08500.08900.08300.08700.0836391,100
07 Jul 20220.08100.08200.08000.08200.078858,000
06 Jul 20220.08600.08600.08100.08100.0778142,000
05 Jul 20220.08500.08800.08500.08800.0845139,600
04 Jul 20220.08300.08300.08300.08300.0797-
01 Jul 20220.08300.08500.08300.08300.0797144,000
30 Jun 20220.08300.08300.08300.08300.0797250,000
29 Jun 20220.08000.08000.08000.08000.0768-
28 Jun 20220.08000.08000.08000.08000.0768-
27 Jun 20220.08000.08000.08000.08000.0768-
24 Jun 20220.08000.08000.08000.08000.07681,000
23 Jun 20220.08000.08000.07700.07700.0740315,000
22 Jun 20220.08300.08300.08000.08000.0768110,000
21 Jun 20220.08200.08200.08200.08200.0788-
20 Jun 20220.08200.08200.08200.08200.07881,900
17 Jun 20220.08600.08600.08100.08100.0778110,000
16 Jun 20220.08500.08500.08500.08500.0816-
15 Jun 20220.08500.08800.08500.08500.0816125,300
14 Jun 20220.08300.08300.08300.08300.0797-
13 Jun 20220.08300.08300.08300.08300.079733,300
10 Jun 20220.08500.08500.08500.08500.0816-
09 Jun 20220.08500.08900.08300.08500.0816351,000
08 Jun 20220.08500.08500.08500.08500.081650,000
07 Jun 20220.08500.08900.08500.08700.083648,000
06 Jun 20220.08800.08800.08600.08600.0826105,000
03 Jun 20220.09200.09200.08600.08800.0845414,900
02 Jun 20220.09200.09700.09000.09200.0884426,000
01 Jun 20220.10600.10600.09300.09300.0893411,900
31 May 20220.11000.11000.10400.10900.104760,000
30 May 20220.10600.12000.10300.11000.1057874,000
27 May 20220.09200.13900.09200.10800.10377,826,400
26 May 20220.07500.07500.07500.07500.0720-
25 May 20220.07500.07500.07500.07500.072050,000
24 May 20220.07500.07500.07500.07500.0720-
23 May 20220.07500.07500.07500.07500.0720-
20 May 20220.07500.07500.07500.07500.072019,300
19 May 20220.07800.07800.07800.07800.0749150,000
18 May 20220.08100.08100.08100.08100.0778137,600
17 May 20220.07800.07800.07800.07800.0749-
13 May 20220.08100.08100.07800.07800.0749207,300
12 May 20220.08000.08000.08000.08000.0768-
11 May 20220.08000.08000.08000.08000.0768-
10 May 20220.08000.08000.08000.08000.076850,000
09 May 20220.08500.08600.08100.08300.0797169,500
06 May 20220.08000.08500.08000.08500.081643,000
05 May 20220.08000.08600.08000.08000.076868,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...