Singapore markets open in 2 hours 21 minutes

No Signboard Holdings Ltd. (1G6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0500+0.0020 (+4.17%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.04800.05100.04800.05000.05006,827,500
19 Oct 20210.04900.04900.04800.04800.0480719,000
18 Oct 20210.04900.04900.04900.04900.04901,473,000
15 Oct 20210.04900.05000.04900.05000.05001,172,400
14 Oct 20210.04900.05200.04900.04900.04909,385,500
13 Oct 20210.04800.05000.04800.04900.04902,678,000
12 Oct 20210.04800.04900.04800.04800.04801,619,600
11 Oct 20210.05200.05200.04800.04800.04803,496,000
08 Oct 20210.05300.05300.05000.05100.05102,460,000
07 Oct 20210.05000.05400.05000.05200.05207,828,100
06 Oct 20210.04900.05200.04800.05000.05002,593,100
05 Oct 20210.04900.05100.04800.05000.05001,864,300
04 Oct 20210.05100.05100.04700.05100.05103,907,800
01 Oct 20210.04900.05700.04700.05200.052030,417,700
30 Sep 20210.04400.04400.03800.04000.0400146,800
29 Sep 20210.04400.04400.04400.04400.0440-
28 Sep 20210.04400.04400.04400.04400.0440500
27 Sep 20210.04100.04500.04100.04400.044058,300
24 Sep 20210.03800.03800.03700.03700.03703,000
23 Sep 20210.03800.03800.03800.03800.038030,000
22 Sep 20210.03900.03900.03900.03900.039020,000
21 Sep 20210.03800.03900.03800.03900.039026,700
20 Sep 20210.04400.04400.04000.04400.044048,300
17 Sep 20210.04500.04500.04500.04500.0450300
16 Sep 20210.04200.04600.04200.04400.0440537,600
15 Sep 20210.04300.04400.03700.04400.044040,500
14 Sep 20210.03900.03900.03900.03900.0390-
13 Sep 20210.03900.03900.03900.03900.039039,900
10 Sep 20210.03800.03800.03800.03800.0380-
09 Sep 20210.03800.03800.03800.03800.0380-
08 Sep 20210.04200.04200.03600.03800.038031,000
07 Sep 20210.04400.04400.04400.04400.04404,300
06 Sep 20210.04500.04500.04200.04200.042052,400
03 Sep 20210.04100.04600.04100.04400.044029,700
02 Sep 20210.04100.04100.04100.04100.0410-
01 Sep 20210.04300.04300.04100.04100.0410300
31 Aug 20210.04300.04300.04300.04300.043087,000
30 Aug 20210.04300.04300.04300.04300.0430100
27 Aug 20210.04200.04200.04200.04200.0420-
26 Aug 20210.04200.04200.04200.04200.04201,000
25 Aug 20210.04100.04100.04100.04100.0410-
24 Aug 20210.04100.04100.04100.04100.0410-
23 Aug 20210.04100.04100.04100.04100.0410-
20 Aug 20210.04400.04400.03900.04100.041020,200
19 Aug 20210.04300.04300.03700.03700.0370400
18 Aug 20210.04000.04400.03600.04000.0400160,200
17 Aug 20210.04900.04900.04000.04000.0400795,700
16 Aug 20210.04600.04700.04200.04700.0470480,600
13 Aug 20210.04700.05000.04500.05000.050082,400
12 Aug 20210.05200.05400.04600.05000.05001,081,700
11 Aug 20210.04800.05300.04800.05300.05303,066,100
10 Aug 20210.04700.04700.04700.04700.047052,000
06 Aug 20210.04500.04500.04500.04500.0450-
05 Aug 20210.04500.04500.04500.04500.0450-
04 Aug 20210.04500.04500.04500.04500.0450-
03 Aug 20210.04500.04500.04500.04500.045020,500
02 Aug 20210.04500.04800.04500.04500.0450152,900
30 Jul 20210.04300.04800.04300.04300.04302,300
29 Jul 20210.04800.04800.04300.04400.04402,300
28 Jul 20210.04800.04800.04200.04200.04201,400
27 Jul 20210.04600.04600.04600.04600.0460-
26 Jul 20210.04800.04800.04600.04600.04605,200
23 Jul 20210.04800.04800.04800.04800.0480-
22 Jul 20210.04800.04800.04800.04800.048010,000
21 Jul 20210.04600.04600.04600.04600.046040,500
19 Jul 20210.05000.05000.04500.04500.0450230,700
16 Jul 20210.04600.05000.04600.04900.0490502,800
15 Jul 20210.04500.04500.04500.04500.0450-
14 Jul 20210.04500.04500.04500.04500.04503,000
13 Jul 20210.04600.04800.04400.04500.0450571,100
12 Jul 20210.04700.05100.04700.04700.0470603,400
09 Jul 20210.04700.04700.04700.04700.047035,300
08 Jul 20210.05200.05200.04800.04800.0480480,000
07 Jul 20210.05600.05600.05000.05100.0510434,200
06 Jul 20210.05700.06100.05300.05600.05602,182,200
05 Jul 20210.04800.05600.04800.05400.05402,142,600
02 Jul 20210.04400.05000.04400.04700.0470502,300
01 Jul 20210.04400.04400.04400.04400.044060,000
30 Jun 20210.04000.04400.04000.04400.0440183,400
29 Jun 20210.04600.04600.04600.04600.046073,100
28 Jun 20210.04600.04600.04600.04600.0460633,700
25 Jun 20210.05400.05400.04500.04700.0470689,200
24 Jun 20210.05300.05400.05300.05400.054026,000
23 Jun 20210.05200.05200.05200.05200.05201,500
22 Jun 20210.05200.05200.05200.05200.052040,500
21 Jun 20210.05200.05300.05200.05300.053073,500
18 Jun 20210.05300.05500.05300.05300.0530460,300
17 Jun 20210.05500.05500.05500.05500.0550-
16 Jun 20210.05500.05600.05500.05500.0550429,000
15 Jun 20210.05500.05600.05100.05500.0550215,500
14 Jun 20210.05900.05900.05400.05700.0570335,700
11 Jun 20210.05900.05900.05500.05500.0550902,300
10 Jun 20210.05800.06000.05800.06000.060043,200
09 Jun 20210.05900.06100.05900.06000.0600384,200
08 Jun 20210.05500.06700.05500.05600.056013,091,700
07 Jun 20210.05700.06000.05600.05600.0560567,800
04 Jun 20210.05500.05700.05500.05500.0550577,300
03 Jun 20210.05500.05500.05300.05300.0530174,900
02 Jun 20210.05600.05600.05300.05500.0550407,700
01 Jun 20210.05800.05800.05600.05600.0560371,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...