Singapore markets open in 6 hours 32 minutes

shopper360 Limited (1F0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1090-0.0010 (-0.91%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.11000.11000.10900.10900.109099,400
14 Jan 20220.11600.11600.11000.11000.1100230,100
13 Jan 20220.11700.11700.11700.11700.117094,000
12 Jan 20220.12300.12400.12000.12000.1200178,000
11 Jan 20220.11900.11900.11700.11700.117099,500
10 Jan 20220.12200.12200.11900.11900.1190108,400
07 Jan 20220.12300.12300.12200.12200.1220124,800
06 Jan 20220.13700.13700.12400.12400.1240175,900
05 Jan 20220.13600.13600.13600.13600.1360-
04 Jan 20220.13600.13600.13600.13600.1360-
03 Jan 20220.12800.13600.11900.13600.1360123,000
31 Dec 20210.12500.12500.12500.12500.1250-
30 Dec 20210.12500.12500.12500.12500.1250-
29 Dec 20210.12500.12500.12500.12500.1250-
28 Dec 20210.12500.12500.12500.12500.12504,100
27 Dec 20210.12500.12500.12500.12500.125020,000
24 Dec 20210.12600.12600.12600.12600.1260-
23 Dec 20210.12600.12600.12600.12600.1260600
22 Dec 20210.12600.13000.12600.12600.126050,100
21 Dec 20210.12600.12600.12600.12600.1260900
20 Dec 20210.13500.13500.13500.13500.1350900
17 Dec 20210.13500.13500.13500.13500.13503,000
16 Dec 20210.13000.13000.13000.13000.130021,000
15 Dec 20210.13000.13000.13000.13000.130013,000
14 Dec 20210.12600.12600.12600.12600.1260-
13 Dec 20210.12600.12600.12500.12600.126063,000
10 Dec 20210.14000.14000.11900.11900.1190100,200
09 Dec 20210.11800.11800.11800.11800.1180-
08 Dec 20210.11800.11800.11800.11800.1180-
07 Dec 20210.11800.11800.11800.11800.1180-
06 Dec 20210.11800.11800.11800.11800.1180-
03 Dec 20210.11800.11800.11800.11800.1180-
02 Dec 20210.11800.11800.11800.11800.1180-
01 Dec 20210.11800.11800.11800.11800.1180-
30 Nov 20210.11800.11800.11800.11800.1180-
29 Nov 20210.12000.12000.11800.11800.118025,000
26 Nov 20210.12200.12200.12000.12000.120030,000
25 Nov 20210.11800.11800.11800.11800.1180-
24 Nov 20210.11800.11800.11800.11800.1180-
23 Nov 20210.11800.11800.11800.11800.1180-
22 Nov 20210.11800.11800.11800.11800.1180300
19 Nov 20210.11800.11800.11800.11800.1180900
18 Nov 20210.11700.11700.11700.11700.1170-
17 Nov 20210.11700.11700.11700.11700.1170-
16 Nov 20210.11700.11700.11700.11700.1170-
15 Nov 20210.11700.11700.11700.11700.1170100
12 Nov 20210.11700.12500.11700.11800.1180162,200
11 Nov 20210.13300.13300.13300.13300.1330-
10 Nov 20210.13300.13300.13300.13300.1330200
09 Nov 20210.13400.13400.13300.13300.13304,500
08 Nov 20210.11800.11800.11800.11800.1180-
05 Nov 20210.11800.11800.11800.11800.1180200
03 Nov 20210.11700.11700.11700.11700.1170-
02 Nov 20210.12000.13500.11700.11700.1170106,600
01 Nov 20210.12000.12000.11200.11300.1130246,700
29 Oct 20210.12500.12500.11900.12000.1200104,900
28 Oct 20210.12500.12500.12500.12500.1250-
27 Oct 20210.12100.12500.12000.12500.125050,000
26 Oct 20210.12700.12900.12200.12200.122091,000
25 Oct 20210.14000.14000.14000.14000.14001,900
22 Oct 20210.14000.14000.14000.14000.14002,000
21 Oct 20210.14000.14000.14000.14000.1400-
20 Oct 20210.14000.14000.14000.14000.1400-
19 Oct 20210.12000.14000.11900.14000.1400115,100
18 Oct 20210.11800.11800.11700.11700.117018,000
15 Oct 20210.12500.12500.12400.12400.124035,000
14 Oct 20210.13500.13500.12000.12300.123024,100
13 Oct 20210.14200.14200.14200.14200.1420-
12 Oct 20210.14200.14200.14200.14200.1420-
11 Oct 20210.14200.14200.14200.14200.1420-
11 Oct 20210.009 Dividend
08 Oct 20210.14200.14200.14200.14200.13301,000
07 Oct 20210.13800.13800.13800.13800.1293-
06 Oct 20210.13800.13800.13800.13800.1293-
05 Oct 20210.13800.13800.13800.13800.129365,900
04 Oct 20210.13800.13800.12500.13800.129342,600
01 Oct 20210.13900.13900.13900.13900.1302-
30 Sep 20210.13900.13900.13900.13900.1302-
29 Sep 20210.13900.13900.13900.13900.1302100
28 Sep 20210.13900.14500.13900.14000.1311156,500
27 Sep 20210.13900.13900.13900.13900.1302-
24 Sep 20210.13900.13900.13900.13900.1302-
23 Sep 20210.13900.13900.13900.13900.1302-
22 Sep 20210.13600.13900.13600.13900.130237,000
21 Sep 20210.13600.13600.13600.13600.127430,000
20 Sep 20210.13800.13800.13800.13800.1293-
17 Sep 20210.13400.13800.13400.13800.129350,000
16 Sep 20210.13600.13600.13600.13600.1274-
15 Sep 20210.13600.13600.13600.13600.1274-
14 Sep 20210.13600.13600.13600.13600.1274-
13 Sep 20210.13600.13700.13600.13600.127473,500
10 Sep 20210.13600.13600.13600.13600.127425,400
09 Sep 20210.13600.13600.13600.13600.1274-
08 Sep 20210.13400.13600.13400.13600.1274606,300
07 Sep 20210.13600.13600.13600.13600.1274-
06 Sep 20210.13600.13600.13600.13600.1274-
03 Sep 20210.13600.13600.13600.13600.1274-
02 Sep 20210.13600.13600.13600.13600.1274-
01 Sep 20210.13600.13600.13600.13600.1274-
31 Aug 20210.13600.13600.13600.13600.1274-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...