Singapore markets closed

shopper360 Limited (1F0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11000.0000 (0.00%)
At close: 04:31PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
17 Mar 20220.10000.10000.10000.10000.1000-
16 Mar 20220.10000.10000.10000.10000.1000-
15 Mar 20220.10000.10000.10000.10000.1000-
14 Mar 20220.10000.10000.10000.10000.1000-
11 Mar 20220.10000.10000.10000.10000.100070,000
10 Mar 20220.10000.10000.10000.10000.100052,100
09 Mar 20220.10000.10000.10000.10000.1000-
08 Mar 20220.10000.10000.10000.10000.1000-
07 Mar 20220.10000.10000.10000.10000.100040,000
04 Mar 20220.10000.10000.10000.10000.100064,100
03 Mar 20220.10000.10000.10000.10000.1000-
02 Mar 20220.10000.10000.10000.10000.1000-
01 Mar 20220.10000.10000.10000.10000.100079,100
28 Feb 20220.10000.10000.10000.10000.100070,900
25 Feb 20220.10000.10000.10000.10000.1000-
24 Feb 20220.10500.10500.10000.10000.100030,000
23 Feb 20220.10000.10000.10000.10000.1000-
22 Feb 20220.10000.10000.10000.10000.1000-
21 Feb 20220.10000.10000.10000.10000.1000-
18 Feb 20220.10000.10000.10000.10000.1000120,000
17 Feb 20220.10000.10000.10000.10000.1000100,000
16 Feb 20220.10000.10000.10000.10000.1000-
15 Feb 20220.10000.10000.10000.10000.1000112,500
14 Feb 20220.10000.10000.10000.10000.1000-
11 Feb 20220.10000.10000.10000.10000.1000100,100
10 Feb 20220.10000.10000.10000.10000.1000-
09 Feb 20220.10000.10000.10000.10000.100081,800
08 Feb 20220.10400.10400.10400.10400.104020,000
07 Feb 20220.10700.10700.10700.10700.107038,600
04 Feb 20220.10000.10000.10000.10000.1000325,000
03 Feb 20220.09800.09800.09800.09800.0980-
31 Jan 20220.09800.09800.09800.09800.0980-
28 Jan 20220.09800.09800.09800.09800.0980-
27 Jan 20220.09800.09800.09800.09800.098030,000
26 Jan 20220.09900.09900.09800.09800.098074,400
25 Jan 20220.10000.10000.10000.10000.1000-
24 Jan 20220.10100.10100.10000.10000.1000132,800
21 Jan 20220.10900.10900.10000.10100.1010300,200
20 Jan 20220.10900.10900.10900.10900.1090-
19 Jan 20220.10900.10900.10900.10900.1090-
18 Jan 20220.10900.10900.10900.10900.1090-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...