Mail

1J4.SI - JEP Holdings Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.2950	0.2950	0.2950	0.2950	0.2950	100,000
31 May 2023	0.3000	0.3050	0.3000	0.3050	0.3050	2,000
30 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
29 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
26 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
25 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	25,000
24 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
22 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	52,900
18 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
17 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	20,000
16 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
15 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1,100
12 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
11 May 2023	0.3050	0.3050	0.3000	0.3000	0.3000	148,900
10 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
09 May 2023	0.2950	0.3000	0.2950	0.3000	0.3000	1,100
08 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
04 May 2023	0.3000	0.3050	0.2950	0.2950	0.2950	67,100
03 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,100
02 May 2023	0.3050	0.3150	0.3050	0.3100	0.3100	13,400
28 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
27 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
26 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
25 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	2,500
24 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	15,000
21 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
20 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	15,000
19 Apr 2023	0.3150	0.3150	0.3050	0.3150	0.3150	43,800
18 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	500
14 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	40,300
13 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
12 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
06 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Apr 2023	0.3100	0.3100	0.3050	0.3100	0.3100	30,200
03 Apr 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
31 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
30 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
28 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
27 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
24 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
23 Mar 2023	0.2950	0.3150	0.2950	0.3150	0.3150	51,000
22 Mar 2023	0.3000	0.3050	0.2850	0.3050	0.3050	34,400
21 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
20 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
17 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	6,500
16 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
15 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
14 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	49,700
13 Mar 2023	0.3000	0.3050	0.2950	0.3050	0.3050	75,300
10 Mar 2023	0.3050	0.3050	0.3000	0.3000	0.3000	34,100
09 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
07 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
06 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	6,600
03 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
02 Mar 2023	0.3100	0.3100	0.3050	0.3050	0.3050	13,600
01 Mar 2023	0.3450	0.3450	0.3200	0.3250	0.3250	191,500
28 Feb 2023	0.3500	0.3550	0.3500	0.3500	0.3500	55,700
27 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
24 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	50,000
22 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	100
21 Feb 2023	0.3550	0.3600	0.3550	0.3600	0.3600	60,000
20 Feb 2023	0.3550	0.3550	0.3500	0.3500	0.3500	50,000
17 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
16 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Feb 2023	0.3550	0.3600	0.3550	0.3600	0.3600	38,000
13 Feb 2023	0.3650	0.3650	0.3600	0.3600	0.3600	127,500
10 Feb 2023	0.3650	0.3650	0.3650	0.3650	0.3650	40,000
09 Feb 2023	0.3650	0.3750	0.3650	0.3700	0.3700	34,700
08 Feb 2023	0.3750	0.3850	0.3600	0.3600	0.3600	353,600
07 Feb 2023	0.3900	0.3900	0.3800	0.3850	0.3850	113,000
06 Feb 2023	0.3850	0.4000	0.3800	0.3950	0.3950	744,100
03 Feb 2023	0.3700	0.3900	0.3700	0.3800	0.3800	500,800
02 Feb 2023	0.3650	0.3750	0.3650	0.3700	0.3700	137,400
01 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
27 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	30,000
26 Jan 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
25 Jan 2023	0.3450	0.3650	0.3300	0.3650	0.3650	179,100
20 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Jan 2023	0.3400	0.3400	0.3250	0.3300	0.3300	14,600
17 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
16 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
12 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
11 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	8,700
10 Jan 2023	0.3250	0.3400	0.3200	0.3400	0.3400	8,000
09 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...