1G1.SI - RE&S Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.27500.27500.27500.27500.2750-
25 May 20230.27000.27500.27000.27500.275035,000
24 May 20230.27000.27000.27000.27000.27006,000
23 May 20230.27000.27000.27000.27000.270060,500
22 May 20230.26500.26500.26500.26500.265012,600
19 May 20230.26500.26500.26500.26500.2650-
18 May 20230.26500.26500.26500.26500.265016,000
17 May 20230.26500.26500.26000.26000.260013,000
16 May 20230.26000.26500.26000.26500.265011,000
15 May 20230.26000.26000.26000.26000.2600-
12 May 20230.26000.26000.26000.26000.2600-
11 May 20230.26000.26000.26000.26000.2600-
10 May 20230.26000.26000.26000.26000.2600-
09 May 20230.26500.26500.26000.26000.26006,100
08 May 20230.26500.26500.26500.26500.2650-
05 May 20230.26500.26500.26500.26500.2650-
04 May 20230.26500.26500.26500.26500.265015,800
03 May 20230.27000.27000.27000.27000.2700-
02 May 20230.27000.27000.27000.27000.2700-
28 Apr 20230.27000.27000.27000.27000.270072,100
27 Apr 20230.26500.26500.26000.26500.2650193,700
26 Apr 20230.26000.26500.26000.26000.2600100,400
25 Apr 20230.26000.26000.26000.26000.2600-
24 Apr 20230.26500.26500.26000.26000.260033,000
21 Apr 20230.26500.26500.26500.26500.265028,000
20 Apr 20230.26500.26500.26500.26500.265050,000
19 Apr 20230.27500.27500.26500.26500.265070,000
18 Apr 20230.28000.28000.28000.28000.2800-
17 Apr 20230.28500.28500.28000.28000.2800400
14 Apr 20230.27500.27500.27500.27500.2750-
13 Apr 20230.27500.27500.27500.27500.2750-
12 Apr 20230.27500.27500.27500.27500.2750-
11 Apr 20230.27500.27500.27500.27500.2750-
10 Apr 20230.27500.27500.27500.27500.275010,000
06 Apr 20230.28000.28000.28000.28000.280030,200
05 Apr 20230.28500.28500.28000.28000.2800140,000
04 Apr 20230.28000.28000.28000.28000.2800-
03 Apr 20230.28000.28000.28000.28000.280025,200
31 Mar 20230.28000.28000.28000.28000.2800-
30 Mar 20230.28000.28000.28000.28000.2800-
29 Mar 20230.28000.28000.28000.28000.2800-
28 Mar 20230.28000.28000.28000.28000.28008,300
27 Mar 20230.28000.28000.28000.28000.280030,000
24 Mar 20230.28000.28000.28000.28000.2800-
23 Mar 20230.28000.28000.28000.28000.2800-
22 Mar 20230.28000.28000.27000.28000.280040,500
21 Mar 20230.28000.28000.28000.28000.2800-
20 Mar 20230.28000.28000.28000.28000.2800-
17 Mar 20230.28000.28000.28000.28000.2800-
16 Mar 20230.28000.28000.28000.28000.2800-
15 Mar 20230.27500.28000.27500.28000.280014,400
14 Mar 20230.27000.27000.27000.27000.2700-
13 Mar 20230.27000.27000.27000.27000.270011,500
10 Mar 20230.26000.26000.26000.26000.260010,000
09 Mar 20230.26000.26000.26000.26000.2600-
08 Mar 20230.26500.26500.26000.26000.260010,000
07 Mar 20230.26500.26500.26500.26500.2650-
06 Mar 20230.26500.27000.26500.26500.265061,000
03 Mar 20230.25500.26000.25000.26000.2600164,000
02 Mar 20230.25500.26000.25500.26000.26009,000
01 Mar 20230.25500.25500.25000.25000.25004,800
28 Feb 20230.26500.26500.25500.25500.255021,000
27 Feb 20230.25500.25500.25500.25500.255014,900
24 Feb 20230.26000.26000.26000.26000.2600-
23 Feb 20230.27500.27500.26000.26000.260017,100
22 Feb 20230.26500.26500.26500.26500.2650-
21 Feb 20230.25500.26500.25500.26500.265081,000
20 Feb 20230.26000.26000.25000.25000.250020,000
17 Feb 20230.26000.26000.26000.26000.2600120,000
17 Feb 20230.009 Dividend
16 Feb 20230.26000.26000.25500.26000.2510190,600
15 Feb 20230.26000.26000.25500.26000.251081,200
14 Feb 20230.25500.25500.25500.25500.246289,400
13 Feb 20230.26000.26000.22000.25500.2462383,800
10 Feb 20230.25000.25000.25000.25000.241320,800
09 Feb 20230.25000.25000.25000.25000.2413-
08 Feb 20230.25000.25000.25000.25000.241315,000
07 Feb 20230.24000.25000.24000.25000.241339,600
06 Feb 20230.24000.25000.24000.25000.241317,700
03 Feb 20230.24000.24000.24000.24000.2317-
02 Feb 20230.24000.24000.24000.24000.2317-
01 Feb 20230.24000.24000.24000.24000.2317-
31 Jan 20230.24000.24000.24000.24000.2317-
30 Jan 20230.24000.24000.24000.24000.2317-
27 Jan 20230.24000.24000.24000.24000.2317-
26 Jan 20230.24000.24000.24000.24000.2317200
25 Jan 20230.24500.24500.24500.24500.2365-
20 Jan 20230.24500.24500.24500.24500.23658,000
19 Jan 20230.24500.24500.24500.24500.2365-
18 Jan 20230.24500.24500.24500.24500.2365-
17 Jan 20230.24500.24500.24500.24500.2365-
16 Jan 20230.24500.24500.24500.24500.2365-
13 Jan 20230.24500.24500.24500.24500.2365-
12 Jan 20230.24500.24500.24500.24500.2365-
11 Jan 20230.24000.24500.24000.24500.23654,000
10 Jan 20230.23500.23500.23500.23500.2269-
09 Jan 20230.23500.23500.23500.23500.2269-
06 Jan 20230.23500.23500.23500.23500.226954,600
05 Jan 20230.23500.23500.23500.23500.2269-
04 Jan 20230.23500.23500.23500.23500.2269-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...