Singapore markets closed

JEP Holdings Ltd. (1J4.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3300+0.0500 (+17.86%)
At close: 01:53PM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.33500.33500.33000.33000.33001,300
16 May 20240.28000.28000.28000.28000.2800100
15 May 20240.33500.33500.33500.33500.3350-
14 May 20240.33500.33500.33500.33500.3350-
13 May 20240.33500.33500.33500.33500.3350-
10 May 20240.34000.34000.33500.33500.3350198,100
09 May 20240.35000.35000.35000.35000.3500-
08 May 20240.34500.35000.34500.35000.350030,000
07 May 20240.33500.33500.33500.33500.3350-
06 May 20240.33500.33500.33500.33500.3350-
03 May 20240.34000.34000.33500.33500.335011,200
02 May 20240.33500.33500.33500.33500.33505,900
30 Apr 20240.33500.33500.33500.33500.3350-
29 Apr 20240.33500.33500.33500.33500.3350-
26 Apr 20240.33500.33500.33500.33500.3350-
25 Apr 20240.33500.33500.33500.33500.3350-
24 Apr 20240.33500.33500.33500.33500.3350-
23 Apr 20240.33500.33500.33500.33500.3350-
22 Apr 20240.33500.33500.33500.33500.3350-
19 Apr 20240.33500.33500.33500.33500.3350-
18 Apr 20240.34000.34000.33500.33500.335012,200
17 Apr 20240.33500.33500.33500.33500.3350-
16 Apr 20240.34500.34500.33500.33500.3350150,000
15 Apr 20240.34500.34500.34500.34500.34509,500
12 Apr 20240.35000.35000.34500.34500.34507,379,900
11 Apr 20240.34500.35000.34500.35000.350017,400
09 Apr 20240.34500.34500.34500.34500.345014,900
08 Apr 20240.34500.34500.34500.34500.345010,000
05 Apr 20240.35000.35000.34500.34500.345032,100
04 Apr 20240.35000.35500.34500.34500.345071,000
03 Apr 20240.34500.35000.34500.34500.3450162,300
02 Apr 20240.34000.34500.34000.34500.345083,000
01 Apr 20240.34000.34500.34000.34500.345063,300
28 Mar 20240.34000.34000.34000.34000.340053,000
27 Mar 20240.34000.34000.34000.34000.3400-
26 Mar 20240.34000.34500.34000.34000.340075,100
25 Mar 20240.34000.34000.34000.34000.3400147,500
22 Mar 20240.34000.34000.34000.34000.3400115,000
21 Mar 20240.34000.34000.34000.34000.3400100,000
20 Mar 20240.34500.34500.34500.34500.345036,200
19 Mar 20240.33000.34000.33000.34000.3400572,400
18 Mar 20240.32000.32500.32000.32500.3250163,000
15 Mar 20240.32000.32500.32000.32500.3250305,000
14 Mar 20240.32500.32500.32000.32000.3200106,200
13 Mar 20240.32000.32000.32000.32000.3200118,800
12 Mar 20240.32000.32000.32000.32000.320050,000
11 Mar 20240.31500.32000.31500.32000.320045,000
08 Mar 20240.31500.32000.31500.32000.320075,000
07 Mar 20240.32000.32000.32000.32000.320040,000
06 Mar 20240.32000.32000.32000.32000.3200-
05 Mar 20240.32000.32000.32000.32000.3200-
04 Mar 20240.32000.32000.32000.32000.320030,000
01 Mar 20240.31500.32000.31500.31500.315065,000
29 Feb 20240.32000.32000.32000.32000.3200-
28 Feb 20240.32000.32000.32000.32000.320075,000
27 Feb 20240.32000.32000.32000.32000.3200125,000
26 Feb 20240.32500.32500.32500.32500.3250-
23 Feb 20240.32500.32500.32500.32500.3250-
22 Feb 20240.32500.32500.32500.32500.325035,000
21 Feb 20240.32500.32500.32500.32500.3250-
20 Feb 20240.32500.32500.32500.32500.3250-
19 Feb 20240.32500.32500.32500.32500.3250117,500
16 Feb 20240.33000.33000.31000.32500.3250299,100
15 Feb 20240.30000.30000.30000.30000.300011,800
14 Feb 20240.30000.30000.30000.30000.300015,000
13 Feb 20240.31500.31500.31500.31500.3150-
09 Feb 20240.29500.31500.29500.31500.315011,400
08 Feb 20240.30000.30000.30000.30000.3000-
07 Feb 20240.30000.30000.30000.30000.3000-
06 Feb 20240.30000.30000.30000.30000.3000-
05 Feb 20240.30000.30000.30000.30000.3000-
02 Feb 20240.30000.30000.30000.30000.3000-
01 Feb 20240.30000.30000.30000.30000.3000-
31 Jan 20240.30000.30000.30000.30000.3000-
30 Jan 20240.30000.30000.30000.30000.3000-
29 Jan 20240.30000.32500.30000.30000.300058,100
26 Jan 20240.30000.30000.30000.30000.3000-
25 Jan 20240.30000.30000.30000.30000.30006,000
24 Jan 20240.33000.33000.33000.33000.3300-
23 Jan 20240.33000.33000.33000.33000.3300-
22 Jan 20240.33000.33000.33000.33000.3300-
19 Jan 20240.33000.33000.33000.33000.3300-
18 Jan 20240.33000.33000.33000.33000.3300-
17 Jan 20240.33000.33000.33000.33000.3300-
16 Jan 20240.33000.33000.33000.33000.3300-
15 Jan 20240.33000.33000.33000.33000.3300-
12 Jan 20240.33000.33000.33000.33000.3300-
11 Jan 20240.33000.33000.33000.33000.3300-
10 Jan 20240.33000.33000.33000.33000.3300-
09 Jan 20240.33000.33000.33000.33000.3300-
08 Jan 20240.33000.33000.33000.33000.3300-
05 Jan 20240.33000.33000.33000.33000.3300-
04 Jan 20240.31000.33000.31000.33000.330050,000
03 Jan 20240.31000.31000.31000.31000.310057,000
02 Jan 20240.31500.31500.31500.31500.315043,700
29 Dec 20230.31500.31500.31500.31500.315010,000
28 Dec 20230.32000.32000.32000.32000.320010,000
27 Dec 20230.31500.31500.31500.31500.31502,000
26 Dec 20230.31500.31500.31500.31500.3150-
22 Dec 20230.31500.31500.31500.31500.3150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...