Singapore markets closed

RE&S Holdings Limited (1G1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21500.0000 (0.00%)
At close: 10:22AM SGT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.21500.21500.21500.21500.215075,000
10 Aug 20220.20500.20500.20500.20500.2050-
08 Aug 20220.20500.20500.20500.20500.2050-
05 Aug 20220.20500.20500.20500.20500.2050-
04 Aug 20220.20500.20500.20500.20500.2050-
03 Aug 20220.20500.20500.20500.20500.20502,000
02 Aug 20220.20500.20500.20500.20500.2050-
01 Aug 20220.20500.20500.20500.20500.2050-
29 Jul 20220.20500.20500.20500.20500.2050-
28 Jul 20220.20500.20500.20500.20500.205013,900
27 Jul 20220.20000.20000.19500.19500.195020,000
26 Jul 20220.21000.21000.21000.21000.2100-
25 Jul 20220.21000.21000.21000.21000.2100-
22 Jul 20220.21000.21000.21000.21000.210010,000
21 Jul 20220.19000.20500.19000.20500.20503,000
20 Jul 20220.19000.19000.19000.19000.190010,000
19 Jul 20220.22500.22500.22500.22500.22504,100
18 Jul 20220.20000.23000.20000.23000.230010,000
15 Jul 20220.18600.18600.18600.18600.1860-
14 Jul 20220.18600.18600.18600.18600.1860-
13 Jul 20220.18600.18600.18600.18600.1860-
12 Jul 20220.18600.18600.18600.18600.1860-
08 Jul 20220.18600.18600.18600.18600.1860-
07 Jul 20220.18600.18600.18600.18600.1860-
06 Jul 20220.18600.18600.18600.18600.1860-
05 Jul 20220.18900.18900.18600.18600.186056,400
04 Jul 20220.19000.19000.19000.19000.190040,000
01 Jul 20220.19000.19000.19000.19000.19008,000
30 Jun 20220.18800.18800.18800.18800.1880-
29 Jun 20220.18800.18800.18800.18800.1880-
28 Jun 20220.18800.18800.18800.18800.1880-
27 Jun 20220.18800.18800.18800.18800.18802,000
24 Jun 20220.19400.19400.19400.19400.1940-
23 Jun 20220.19400.19400.19400.19400.19401,000
22 Jun 20220.19100.19100.19100.19100.19101,000
21 Jun 20220.19200.19200.19000.19000.190023,400
20 Jun 20220.19700.19700.19700.19700.1970-
17 Jun 20220.19700.19700.19700.19700.1970-
16 Jun 20220.19400.19700.19400.19700.197015,500
15 Jun 20220.19400.19400.18500.18500.18502,000
14 Jun 20220.19000.19000.17600.17600.176040,000
13 Jun 20220.18900.20000.18900.20000.200016,000
10 Jun 20220.19400.19400.19400.19400.1940-
09 Jun 20220.19500.19500.19400.19400.19403,900
08 Jun 20220.19800.19800.19800.19800.1980-
07 Jun 20220.19500.19800.19500.19800.1980200
06 Jun 20220.18800.18800.17800.18800.18809,000
03 Jun 20220.17000.17000.17000.17000.1700-
02 Jun 20220.17000.17000.17000.17000.1700-
01 Jun 20220.17000.17000.17000.17000.1700-
31 May 20220.19600.19600.17000.17000.170079,100
30 May 20220.20000.20000.20000.20000.2000-
27 May 20220.20000.20000.20000.20000.2000-
26 May 20220.20000.20000.20000.20000.2000-
25 May 20220.20000.20000.20000.20000.2000-
24 May 20220.20000.20000.20000.20000.2000-
23 May 20220.20000.20000.20000.20000.200010,000
20 May 20220.21000.21000.21000.21000.2100-
19 May 20220.21000.21000.21000.21000.2100100
18 May 20220.21000.21000.21000.21000.21003,000
17 May 20220.20000.20000.20000.20000.2000-
13 May 20220.20000.20000.20000.20000.200033,000
12 May 20220.19500.19500.19500.19500.1950-
11 May 20220.19500.19500.19500.19500.1950-
10 May 20220.19200.19500.19200.19500.195028,000
09 May 20220.19700.19700.19700.19700.1970-
06 May 20220.19700.19700.19700.19700.197020,000
05 May 20220.20000.20000.20000.20000.2000-
04 May 20220.19600.20000.19600.20000.200010,000
29 Apr 20220.19600.19600.19600.19600.1960-
28 Apr 20220.19600.19600.19600.19600.1960-
27 Apr 20220.19600.19600.19600.19600.196013,000
26 Apr 20220.19300.19300.19300.19300.1930-
25 Apr 20220.20500.20500.19300.19300.193026,000
22 Apr 20220.20000.20500.20000.20500.205029,000
21 Apr 20220.20000.20000.20000.20000.2000-
20 Apr 20220.20000.20000.20000.20000.2000-
19 Apr 20220.20000.20000.20000.20000.2000-
18 Apr 20220.19300.20000.19300.20000.200025,500
14 Apr 20220.19300.19300.19300.19300.1930100
13 Apr 20220.19200.19300.19100.19300.193016,200
12 Apr 20220.20000.20000.20000.20000.2000-
11 Apr 20220.20000.20000.20000.20000.2000-
08 Apr 20220.20000.20000.20000.20000.2000-
07 Apr 20220.20000.20000.20000.20000.2000-
06 Apr 20220.20000.20000.20000.20000.2000-
05 Apr 20220.20000.20000.20000.20000.2000140,000
04 Apr 20220.20000.20000.20000.20000.200030,000
01 Apr 20220.20000.20000.20000.20000.2000-
31 Mar 20220.20000.20000.20000.20000.2000-
30 Mar 20220.20000.20000.20000.20000.20003,000
29 Mar 20220.20000.20000.20000.20000.200020,000
28 Mar 20220.18900.18900.18900.18900.1890-
25 Mar 20220.18900.18900.18900.18900.1890-
24 Mar 20220.18900.18900.18900.18900.18901,400
23 Mar 20220.18300.18300.18300.18300.1830-
22 Mar 20220.18300.18300.18300.18300.1830-
21 Mar 20220.18300.18300.18300.18300.1830-
18 Mar 20220.18300.18300.18300.18300.1830-
17 Mar 20220.18300.18300.18300.18300.18302,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...