Singapore markets close in 3 hours 28 minutes

RE&S Holdings Limited (1G1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19500.0000 (0.00%)
As of 3:22PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20210.20000.20000.19500.19500.195030,200
16 Sep 20210.19500.19500.19500.19500.1950-
15 Sep 20210.20000.20000.19500.19500.19501,500
14 Sep 20210.19900.20000.19200.20000.200032,100
13 Sep 20210.19200.19900.19200.19900.199068,500
10 Sep 20210.19700.19900.19500.19500.195092,000
09 Sep 20210.18800.18800.18800.18800.1880100
08 Sep 20210.19500.19500.19300.19300.193030,000
07 Sep 20210.20000.20000.20000.20000.2000110,000
06 Sep 20210.20000.20000.20000.20000.200010,500
03 Sep 20210.19500.20000.19500.20000.200010,200
02 Sep 20210.20500.21000.20500.20500.2050172,100
01 Sep 20210.20500.21500.20500.20500.2050142,900
31 Aug 20210.19100.21000.19100.20500.2050187,800
30 Aug 20210.18900.19200.18800.19100.1910192,600
27 Aug 20210.18100.19000.18000.19000.1900472,300
26 Aug 20210.17600.18300.17500.18100.1810655,600
25 Aug 20210.15200.15200.15200.15200.1520-
24 Aug 20210.15200.15200.15200.15200.1520-
23 Aug 20210.15200.15200.15200.15200.1520-
20 Aug 20210.15200.15200.15200.15200.1520-
19 Aug 20210.14800.16000.14000.15200.152074,100
18 Aug 20210.15100.15100.15100.15100.1510-
17 Aug 20210.16000.16000.15100.15100.1510190,000
16 Aug 20210.15300.15300.15300.15300.1530-
13 Aug 20210.15300.15300.15300.15300.1530-
12 Aug 20210.15300.15300.15300.15300.1530-
11 Aug 20210.15300.15300.15300.15300.15308,600
10 Aug 20210.15300.15300.15300.15300.1530-
06 Aug 20210.15300.15300.15300.15300.153015,000
05 Aug 20210.15300.15300.15300.15300.1530-
04 Aug 20210.15300.15300.15300.15300.1530400
03 Aug 20210.15300.15300.15300.15300.1530-
02 Aug 20210.15300.15300.15300.15300.1530-
30 Jul 20210.15300.15300.15300.15300.153010,000
29 Jul 20210.14800.14800.14800.14800.1480-
28 Jul 20210.14800.14800.14800.14800.1480-
27 Jul 20210.14800.14800.14800.14800.1480-
26 Jul 20210.14800.14800.14800.14800.1480-
23 Jul 20210.14800.14800.14800.14800.1480-
22 Jul 20210.14800.14800.14800.14800.1480800
21 Jul 20210.18500.18500.18500.18500.1850-
19 Jul 20210.18500.18500.18500.18500.1850800
16 Jul 20210.15900.15900.15900.15900.15902,000
15 Jul 20210.17000.17000.17000.17000.1700-
14 Jul 20210.17000.17000.17000.17000.1700-
13 Jul 20210.17000.17000.17000.17000.1700-
12 Jul 20210.17000.17000.17000.17000.17001,200
09 Jul 20210.17000.17000.17000.17000.1700-
08 Jul 20210.17000.17000.17000.17000.1700-
07 Jul 20210.17000.17000.17000.17000.170075,000
06 Jul 20210.17900.17900.17900.17900.179010,000
05 Jul 20210.17900.17900.17900.17900.1790-
02 Jul 20210.17900.17900.17900.17900.1790-
01 Jul 20210.17900.17900.17900.17900.17901,000
30 Jun 20210.16000.17600.16000.17600.176050,600
29 Jun 20210.17000.17000.17000.17000.1700-
28 Jun 20210.17000.17000.17000.17000.1700-
25 Jun 20210.17000.17000.16500.17000.1700150,600
24 Jun 20210.16000.16000.16000.16000.1600-
23 Jun 20210.16000.16000.16000.16000.160025,000
22 Jun 20210.15100.15100.15100.15100.1510200
21 Jun 20210.17000.17000.17000.17000.1700200
18 Jun 20210.17000.17000.17000.17000.1700-
17 Jun 20210.17000.17000.17000.17000.170050,000
16 Jun 20210.17800.17800.17800.17800.17806,600
15 Jun 20210.17600.18000.17600.17800.1780189,200
14 Jun 20210.17700.17700.17700.17700.1770-
11 Jun 20210.17700.17700.17700.17700.1770-
10 Jun 20210.17700.17700.17700.17700.1770-
09 Jun 20210.17600.17700.17600.17700.177013,000
08 Jun 20210.16000.18000.16000.18000.180081,100
07 Jun 20210.15600.15600.15600.15600.1560-
04 Jun 20210.15600.15600.15600.15600.1560-
03 Jun 20210.15600.15600.15600.15600.1560-
02 Jun 20210.15600.15600.15600.15600.1560-
01 Jun 20210.15600.15600.15600.15600.1560-
31 May 20210.15600.15600.15600.15600.1560-
28 May 20210.15600.15600.15600.15600.1560-
27 May 20210.15600.15600.15600.15600.1560-
25 May 20210.15600.15600.15600.15600.1560-
24 May 20210.15500.15600.15500.15600.156047,400
21 May 20210.14800.14800.14800.14800.14808,000
20 May 20210.15500.15500.15100.15100.15102,900
19 May 20210.15000.15500.15000.15500.15503,200
18 May 20210.15500.15500.15500.15500.1550400
17 May 20210.14600.15500.14500.15500.1550142,700
14 May 20210.15800.16100.14600.14600.1460155,500
12 May 20210.15900.15900.15200.15200.152014,200
11 May 20210.17600.17600.17600.17600.1760-
10 May 20210.17600.17600.17600.17600.1760-
07 May 20210.17600.17600.17600.17600.1760-
06 May 20210.17600.17600.17600.17600.1760-
05 May 20210.17600.17600.17600.17600.1760-
04 May 20210.17600.17600.17600.17600.1760-
03 May 20210.17600.17600.17600.17600.17601,000
30 Apr 20210.17600.17600.17600.17600.1760-
29 Apr 20210.17600.17600.17600.17600.1760-
28 Apr 20210.17600.17600.17600.17600.1760-
27 Apr 20210.17600.17600.17600.17600.1760-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...