Singapore markets close in 5 hours 49 minutes

Union Gas Holdings Limited (1F2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6400-0.0100 (-1.54%)
As of 09:46AM SGT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.64000.64500.64000.64000.64006,700
15 Aug 20220.66000.66000.65000.65000.6500372,000
12 Aug 20220.68000.68000.67000.67000.670060,000
11 Aug 20220.68000.68000.68000.68000.680016,000
10 Aug 20220.66000.66000.66000.66000.6600-
08 Aug 20220.66500.66500.66000.66000.66005,000
05 Aug 20220.66500.67000.66000.67000.670020,000
04 Aug 20220.70000.70000.70000.70000.7000-
03 Aug 20220.66000.70000.66000.70000.700079,600
02 Aug 20220.65500.66000.65500.66000.660017,200
01 Aug 20220.65500.71000.65500.70000.7000218,900
29 Jul 20220.65500.65500.65500.65500.6550-
28 Jul 20220.68000.68000.65500.65500.655040,900
27 Jul 20220.66000.70000.66000.68000.6800276,300
26 Jul 20220.65000.66500.65000.66500.665058,900
25 Jul 20220.65500.65500.65000.65000.650052,000
22 Jul 20220.64500.65500.64500.65500.6550143,600
21 Jul 20220.62000.64500.62000.64500.64501,600
20 Jul 20220.62000.65000.62000.64000.640042,700
19 Jul 20220.61000.62000.61000.62000.620014,000
18 Jul 20220.60000.63500.60000.63500.6350114,400
15 Jul 20220.62000.62000.61000.61000.610089,200
14 Jul 20220.61500.64500.61000.61500.6150243,700
13 Jul 20220.65000.65000.64000.64000.64004,300
12 Jul 20220.65000.65000.65000.65000.650010,200
08 Jul 20220.64000.67000.64000.64000.640024,100
07 Jul 20220.65000.65000.64000.64000.640013,600
06 Jul 20220.65000.65500.65000.65500.655023,800
05 Jul 20220.64500.67000.64000.64000.640018,500
04 Jul 20220.68000.68000.64500.64500.645089,900
01 Jul 20220.68000.68000.68000.68000.680022,000
30 Jun 20220.67000.67000.65500.66000.660027,800
29 Jun 20220.68000.68000.67000.67000.670019,900
28 Jun 20220.68000.68000.68000.68000.680020,100
27 Jun 20220.68500.68500.68000.68000.68009,800
24 Jun 20220.68500.68500.68500.68500.6850-
23 Jun 20220.68500.68500.68500.68500.68506,500
22 Jun 20220.69000.69000.68500.68500.685033,800
21 Jun 20220.69000.69000.69000.69000.690070,200
20 Jun 20220.70000.70000.69000.69000.69006,200
17 Jun 20220.70000.70000.70000.70000.700015,100
16 Jun 20220.71000.71000.71000.71000.7100300
15 Jun 20220.71000.71000.71000.71000.7100-
14 Jun 20220.71000.71000.71000.71000.7100-
13 Jun 20220.68000.71500.68000.71000.710012,600
10 Jun 20220.70000.70000.68000.69000.6900167,400
09 Jun 20220.70000.70000.69000.69000.69003,700
08 Jun 20220.70000.70500.69000.70500.7050142,200
07 Jun 20220.70000.70000.68500.68500.685010,000
06 Jun 20220.69500.69500.69500.69500.6950-
03 Jun 20220.69500.70000.69500.69500.695037,000
02 Jun 20220.70000.71000.69500.71000.710042,400
02 Jun 20220.008 Dividend
01 Jun 20220.72000.72500.71000.71000.7020163,500
31 May 20220.69000.70000.69000.70000.69216,900
30 May 20220.70000.71000.69500.71000.702026,600
27 May 20220.69000.69500.69000.69500.687213,600
26 May 20220.69500.69500.68500.68500.677338,000
25 May 20220.69500.69500.69000.69000.682240,200
24 May 20220.70000.70000.69500.69500.687239,300
23 May 20220.71000.71000.69500.69500.687222,100
20 May 20220.69500.69500.69000.69500.687285,200
19 May 20220.70000.70500.68500.68500.677383,200
18 May 20220.70500.70500.70000.70000.692118,000
17 May 20220.70000.70000.70000.70000.692121,100
13 May 20220.69000.70500.68000.70000.6921102,600
12 May 20220.71000.71000.70000.70000.6921126,300
11 May 20220.71500.71500.71500.71500.706917,600
10 May 20220.73000.73000.71000.72500.716870,000
09 May 20220.74000.74000.73000.73000.721810,600
06 May 20220.72500.73000.72500.73000.721831,000
05 May 20220.73000.74000.73000.74000.731726,400
04 May 20220.73000.73500.72000.73000.721886,500
29 Apr 20220.72000.72000.72000.72000.711963,800
28 Apr 20220.72500.72500.72000.72000.711962,500
27 Apr 20220.73000.73000.73000.73000.7218-
26 Apr 20220.74000.74000.73000.73000.721812,200
25 Apr 20220.74000.74000.73000.74000.7317108,500
22 Apr 20220.74000.74000.73500.73500.726719,800
21 Apr 20220.74000.74500.74000.74500.7366114,000
20 Apr 20220.74500.74500.73000.74000.731748,600
19 Apr 20220.74000.74000.73000.73500.7267181,200
18 Apr 20220.74500.74500.74000.74000.73178,100
14 Apr 20220.75500.75500.75000.75000.741520,300
13 Apr 20220.75000.76000.74500.76000.751471,400
12 Apr 20220.75500.75500.75000.75000.74155,000
11 Apr 20220.75500.76000.75500.75500.746531,500
08 Apr 20220.75000.76000.74500.75000.741565,300
07 Apr 20220.75500.75500.75000.75000.74159,400
06 Apr 20220.76000.76000.75500.76000.751435,000
05 Apr 20220.76000.76500.76000.76500.756419,000
04 Apr 20220.75000.78500.75000.76000.7514111,900
01 Apr 20220.76000.76000.75500.75500.746546,200
31 Mar 20220.77000.77000.76000.76000.751455,400
30 Mar 20220.77500.77500.75500.76500.7564142,300
29 Mar 20220.79000.80000.77000.77500.7663309,100
28 Mar 20220.76000.79500.76000.78500.7762688,400
25 Mar 20220.72500.76000.72500.76000.7514498,100
24 Mar 20220.71000.73500.71000.72500.7168139,200
23 Mar 20220.71500.72000.71000.72000.711948,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...