Singapore markets close in 7 hours 22 minutes

Union Gas Holdings Limited (1F2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.72500.0000 (0.00%)
As of 09:07AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.72500.72500.72500.72500.725010,000
27 Jan 20220.75000.75000.72000.72500.7250265,100
26 Jan 20220.73500.76000.73500.75000.750056,000
25 Jan 20220.74500.74500.74000.74000.7400152,700
24 Jan 20220.76000.76000.74000.75500.7550369,200
21 Jan 20220.75000.75500.74500.75500.7550144,200
20 Jan 20220.75000.76000.74500.74500.745037,900
19 Jan 20220.76000.76000.75000.75000.7500171,900
18 Jan 20220.76000.76500.76000.76000.760047,200
17 Jan 20220.77000.77500.76000.76500.765090,300
14 Jan 20220.74500.77000.74500.76500.765094,000
13 Jan 20220.76000.76000.74500.75000.7500124,800
12 Jan 20220.75000.76500.74500.76000.7600297,700
11 Jan 20220.76500.77500.75000.75000.7500166,800
10 Jan 20220.77000.78000.76500.76500.7650140,200
07 Jan 20220.78000.78000.77000.77000.7700147,700
06 Jan 20220.77000.79000.76000.77500.7750178,400
05 Jan 20220.78500.78500.77500.77500.7750203,400
04 Jan 20220.82000.82000.78500.78500.7850213,300
03 Jan 20220.83500.83500.79000.81000.8100154,900
31 Dec 20210.84000.84500.83000.84000.8400111,500
30 Dec 20210.83000.85500.82500.84000.8400256,700
29 Dec 20210.82000.88500.82000.83000.83001,206,400
28 Dec 20210.76500.82500.76500.82000.8200608,300
27 Dec 20210.76000.76500.74000.75000.750054,200
24 Dec 20210.74500.76500.74500.76500.7650110,000
23 Dec 20210.73500.74000.73500.74000.740075,500
22 Dec 20210.74000.75000.73500.73500.735018,800
21 Dec 20210.72000.73000.71000.71000.7100107,200
20 Dec 20210.73000.73000.71500.72000.7200193,700
17 Dec 20210.73500.73500.73000.73000.7300181,500
16 Dec 20210.73000.74000.73000.73500.735015,200
15 Dec 20210.74500.75000.74500.74500.745075,000
14 Dec 20210.75500.77000.74500.75000.750038,300
13 Dec 20210.77000.78000.75000.75000.7500228,200
10 Dec 20210.77000.78000.77000.77000.77007,300
09 Dec 20210.76500.80000.76500.77000.7700157,200
08 Dec 20210.77000.78000.76500.76500.765048,100
07 Dec 20210.77000.77000.75000.77000.770014,300
06 Dec 20210.76500.76500.75000.75000.750058,400
03 Dec 20210.75500.76000.75500.76000.760070,000
02 Dec 20210.76000.76000.75000.75500.755026,700
01 Dec 20210.79000.79000.77000.77000.77009,800
30 Nov 20210.73500.79500.73000.78500.7850151,900
29 Nov 20210.76500.76500.73500.74500.7450293,600
26 Nov 20210.78000.78000.76500.77000.7700136,100
25 Nov 20210.78000.78000.77500.78000.7800207,600
24 Nov 20210.78000.79000.77000.78500.7850212,900
23 Nov 20210.79000.79000.77500.78000.7800298,200
22 Nov 20210.81000.81000.79500.79500.7950197,400
19 Nov 20210.82000.82500.81000.81000.810099,100
18 Nov 20210.82000.82000.81000.81000.8100184,200
17 Nov 20210.83000.83000.82000.82500.8250169,700
16 Nov 20210.84000.84000.83000.83000.830031,900
15 Nov 20210.84000.84000.83500.83500.8350121,100
12 Nov 20210.84000.84000.84000.84000.840038,000
11 Nov 20210.84000.85000.84000.85000.850058,600
10 Nov 20210.83500.84000.83500.84000.840071,700
09 Nov 20210.84500.85000.83500.84000.8400104,200
08 Nov 20210.84000.85000.84000.84500.8450123,500
05 Nov 20210.85000.85000.84000.84000.840092,200
03 Nov 20210.84500.84500.84000.84500.8450168,900
02 Nov 20210.85500.85500.84500.85000.850088,300
01 Nov 20210.86500.87500.86000.86000.8600250,000
29 Oct 20210.84500.85000.83500.85000.8500142,800
28 Oct 20210.84500.84500.84000.84500.8450127,200
27 Oct 20210.85000.85000.84000.84500.8450109,600
26 Oct 20210.85000.85500.84500.84500.8450144,700
25 Oct 20210.85500.85500.85000.85000.8500208,300
22 Oct 20210.87000.87000.85500.85500.8550243,800
21 Oct 20210.86500.87000.86000.86500.8650141,100
20 Oct 20210.86500.86500.86000.86000.8600106,300
19 Oct 20210.88000.88000.85000.86500.8650245,300
18 Oct 20210.89500.90000.88500.88500.885061,000
15 Oct 20210.88500.89500.87500.89500.8950112,100
14 Oct 20210.88500.88500.88000.88500.8850143,800
13 Oct 20210.91000.91000.88500.89000.8900184,200
12 Oct 20210.89000.91500.89000.90500.9050383,100
11 Oct 20210.87000.91500.87000.88500.8850337,300
08 Oct 20210.83500.87000.83500.86500.8650181,400
07 Oct 20210.84000.85000.84000.84000.8400111,600
06 Oct 20210.85500.85500.84500.84500.845057,300
05 Oct 20210.84500.85500.84500.84500.845091,000
04 Oct 20210.86000.86000.84500.85000.8500107,700
04 Oct 20210.01 Dividend
01 Oct 20210.87500.87500.85500.86000.8500181,400
30 Sep 20210.86500.88000.86500.87500.8648190,600
29 Sep 20210.88500.88500.86500.86500.8549274,800
28 Sep 20210.91000.91500.87000.88500.8747195,900
27 Sep 20210.91500.92000.90500.90500.894584,700
24 Sep 20210.90500.94000.90000.91500.9044712,100
23 Sep 20210.85500.89500.85500.89500.8846641,400
22 Sep 20210.84000.85000.84000.85000.840193,700
21 Sep 20210.84000.84500.84000.84000.8302249,000
20 Sep 20210.87000.87500.83500.83500.8253761,700
17 Sep 20210.88500.89000.86500.86500.8549554,400
16 Sep 20210.88000.89500.88000.88000.8698371,500
15 Sep 20210.90000.90000.88000.88000.8698533,100
14 Sep 20210.90000.91000.89500.90000.8895273,100
13 Sep 20210.92000.92000.89500.89500.8846524,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...