Singapore markets closed

shopper360 Limited (1F0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10200.0000 (0.00%)
At close: 10:58AM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.10200.10200.10200.10200.1020-
11 Aug 20220.10200.10200.10200.10200.1020-
10 Aug 20220.10200.10200.10200.10200.10202,000
08 Aug 20220.11000.11000.11000.11000.1100-
05 Aug 20220.11000.11000.11000.11000.1100-
04 Aug 20220.11000.11000.11000.11000.1100-
03 Aug 20220.11100.11100.11000.11000.110062,500
02 Aug 20220.11000.11000.11000.11000.1100-
01 Aug 20220.11500.11500.11000.11000.110025,000
29 Jul 20220.11900.11900.11600.11600.116039,700
28 Jul 20220.11900.11900.11900.11900.1190-
27 Jul 20220.11900.11900.11900.11900.1190100
26 Jul 20220.11000.11000.11000.11000.1100-
25 Jul 20220.11000.11000.11000.11000.1100-
22 Jul 20220.11000.11000.11000.11000.1100-
21 Jul 20220.11000.11000.11000.11000.1100-
20 Jul 20220.11000.11000.11000.11000.1100-
19 Jul 20220.11000.11000.11000.11000.1100-
18 Jul 20220.11000.11000.11000.11000.1100-
15 Jul 20220.11000.11000.11000.11000.1100-
14 Jul 20220.11000.11000.11000.11000.1100-
13 Jul 20220.11000.11500.11000.11000.1100138,600
12 Jul 20220.11600.11600.11000.11000.110040,200
08 Jul 20220.12000.12000.12000.12000.1200-
07 Jul 20220.12000.12000.12000.12000.1200-
06 Jul 20220.12000.12000.12000.12000.1200-
05 Jul 20220.12000.12000.12000.12000.1200-
04 Jul 20220.12000.12000.12000.12000.1200-
01 Jul 20220.12000.12000.12000.12000.1200-
30 Jun 20220.11900.12000.11900.12000.120080,000
29 Jun 20220.11900.11900.11900.11900.1190-
28 Jun 20220.11900.11900.11900.11900.1190-
27 Jun 20220.11900.11900.11900.11900.1190-
24 Jun 20220.11900.11900.11900.11900.1190100
23 Jun 20220.10700.10700.10700.10700.1070-
22 Jun 20220.10700.10700.10700.10700.1070-
21 Jun 20220.10700.10700.10700.10700.1070-
20 Jun 20220.10700.10700.10700.10700.1070-
17 Jun 20220.11000.11000.10700.10700.1070151,400
16 Jun 20220.11000.11000.11000.11000.1100298,600
15 Jun 20220.11000.11000.11000.11000.1100-
14 Jun 20220.11000.11000.11000.11000.110035,000
13 Jun 20220.11000.11000.11000.11000.1100-
10 Jun 20220.11000.11000.11000.11000.1100-
09 Jun 20220.11000.11000.11000.11000.1100-
08 Jun 20220.11000.11000.11000.11000.11009,000
07 Jun 20220.11000.11000.11000.11000.110010,000
06 Jun 20220.11000.11000.11000.11000.1100-
03 Jun 20220.11000.11000.11000.11000.11005,000
02 Jun 20220.11000.11000.11000.11000.1100-
01 Jun 20220.11000.11000.11000.11000.1100-
31 May 20220.11000.11000.11000.11000.1100-
30 May 20220.11000.11000.11000.11000.1100-
27 May 20220.11000.11000.11000.11000.110065,000
26 May 20220.11000.11000.11000.11000.1100-
25 May 20220.11000.11000.11000.11000.1100-
24 May 20220.11000.11000.11000.11000.110034,000
23 May 20220.11000.11000.11000.11000.110040,000
20 May 20220.11000.11000.11000.11000.1100102,200
19 May 20220.11600.11600.11600.11600.1160-
18 May 20220.11600.11600.11600.11600.1160-
17 May 20220.11600.11600.11600.11600.1160-
13 May 20220.11600.11600.11600.11600.1160-
12 May 20220.11600.11600.11600.11600.116025,000
11 May 20220.11000.11000.11000.11000.1100-
10 May 20220.11200.11200.11000.11000.110047,500
09 May 20220.11000.11000.11000.11000.1100-
06 May 20220.11000.11000.11000.11000.1100-
05 May 20220.11000.11000.11000.11000.1100-
04 May 20220.11700.11700.11000.11000.11002,000
29 Apr 20220.11000.11000.11000.11000.1100-
28 Apr 20220.11000.11000.11000.11000.1100-
27 Apr 20220.11000.11000.11000.11000.1100-
26 Apr 20220.11000.11000.11000.11000.1100-
25 Apr 20220.11000.11000.11000.11000.1100-
22 Apr 20220.11000.11000.11000.11000.1100-
21 Apr 20220.11000.11000.11000.11000.1100-
20 Apr 20220.11000.11000.11000.11000.1100-
19 Apr 20220.11000.11000.11000.11000.1100-
18 Apr 20220.11000.11000.11000.11000.110051,900
14 Apr 20220.10500.10500.10500.10500.105030,000
13 Apr 20220.10500.10500.10500.10500.1050-
12 Apr 20220.10500.10500.10500.10500.1050-
11 Apr 20220.11300.11300.10500.10500.105015,500
08 Apr 20220.11300.11300.11300.11300.113010,000
07 Apr 20220.10400.10400.10400.10400.1040-
06 Apr 20220.10400.10400.10400.10400.1040-
05 Apr 20220.10400.10400.10400.10400.1040-
04 Apr 20220.10400.10400.10400.10400.1040-
01 Apr 20220.10400.10400.10400.10400.1040-
31 Mar 20220.10400.10400.10400.10400.104053,000
30 Mar 20220.10100.10300.10000.10200.102090,000
29 Mar 20220.12300.12300.12300.12300.1230-
28 Mar 20220.12300.12300.12300.12300.12305,900
25 Mar 20220.12500.12500.12500.12500.1250-
24 Mar 20220.12500.12500.12500.12500.1250-
23 Mar 20220.12500.12500.12500.12500.1250100
22 Mar 20220.12600.12600.12600.12600.1260100
21 Mar 20220.10000.10000.10000.10000.1000-
18 Mar 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...