Singapore markets closed

shopper360 Limited (1F0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1060-0.0010 (-0.93%)
At close: 09:48AM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.10700.10700.10600.10600.1060185,000
29 Sept 20220.10700.10700.10700.10700.1070-
28 Sept 20220.11500.11500.10700.10700.10701,000
27 Sept 20220.11500.11500.11500.11500.1150-
26 Sept 20220.11500.11500.11500.11500.1150-
23 Sept 20220.11500.11500.11500.11500.1150-
22 Sept 20220.11500.11500.11500.11500.1150-
21 Sept 20220.11500.11500.11500.11500.1150-
20 Sept 20220.11500.11500.11500.11500.1150-
19 Sept 20220.11500.11500.11500.11500.1150-
16 Sept 20220.11500.11500.11500.11500.1150-
15 Sept 20220.11500.11500.11500.11500.1150-
14 Sept 20220.11500.11500.11500.11500.1150-
13 Sept 20220.11500.11500.11500.11500.1150-
12 Sept 20220.11500.11500.11500.11500.115051,300
09 Sept 20220.10500.10500.10500.10500.1050-
08 Sept 20220.11000.11000.10500.10500.105073,000
07 Sept 20220.10500.10500.10500.10500.1050-
06 Sept 20220.10500.10500.10500.10500.1050-
05 Sept 20220.10500.10500.10500.10500.105044,000
02 Sept 20220.10500.10500.10500.10500.1050-
01 Sept 20220.10500.10500.10500.10500.1050-
31 Aug 20220.10500.10500.10500.10500.1050-
30 Aug 20220.10500.10500.10500.10500.1050200
29 Aug 20220.10200.10200.10200.10200.1020-
26 Aug 20220.10200.10200.10200.10200.1020-
25 Aug 20220.10200.10200.10200.10200.1020-
24 Aug 20220.10200.10200.10200.10200.1020-
23 Aug 20220.10200.10200.10200.10200.1020-
22 Aug 20220.10200.10200.10200.10200.1020-
19 Aug 20220.10200.10200.10200.10200.1020-
18 Aug 20220.10200.10200.10200.10200.1020-
17 Aug 20220.10200.10200.10200.10200.1020-
16 Aug 20220.10200.10200.10200.10200.1020-
15 Aug 20220.10200.10200.10200.10200.1020-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...