40D.SI - Starburst Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 20190.37000.37000.37000.37000.3700-
18 Sep 20190.37000.37000.37000.37000.3700-
17 Sep 20190.37000.37000.37000.37000.3700-
16 Sep 20190.37000.37000.37000.37000.3700-
13 Sep 20190.37000.37000.37000.37000.3700100
12 Sep 20190.35000.36500.34000.36500.365016,200
11 Sep 20190.34500.36000.34500.36000.360055,100
10 Sep 20190.37000.37000.34500.36000.360020,100
09 Sep 20190.36500.36500.36000.36000.360011,000
06 Sep 20190.38500.38500.38500.38500.3850-
05 Sep 20190.38500.38500.38500.38500.3850-
04 Sep 20190.38500.38500.38500.38500.3850-
03 Sep 20190.38500.38500.38500.38500.3850-
02 Sep 20190.37000.38500.36500.38500.385036,100
30 Aug 20190.37000.39000.37000.39000.390037,100
29 Aug 20190.38000.38500.37500.38500.385045,100
28 Aug 20190.38000.38000.38000.38000.380050,000
27 Aug 20190.37000.38500.37000.38500.385053,200
26 Aug 20190.37500.38500.37500.38500.385021,400
23 Aug 20190.39000.39000.39000.39000.3900-
22 Aug 20190.38000.39000.38000.39000.39008,200
21 Aug 20190.38500.38500.38500.38500.3850-
20 Aug 20190.38500.38500.38500.38500.3850-
19 Aug 20190.38000.38500.38000.38500.385030,000
16 Aug 20190.38000.38500.36000.38500.385027,300
15 Aug 20190.38500.38500.37500.38000.380016,300
14 Aug 20190.38000.38000.38000.38000.3800-
13 Aug 20190.38000.38000.38000.38000.3800-
08 Aug 20190.37000.38000.37000.38000.3800102,100
07 Aug 20190.37500.38000.37500.38000.380015,000
06 Aug 20190.38000.38000.38000.38000.3800-
05 Aug 20190.38000.38000.38000.38000.3800-
02 Aug 20190.38500.38500.38000.38000.380053,200
01 Aug 20190.38500.38500.38500.38500.3850500
31 Jul 20190.38500.38500.38500.38500.385030,000
30 Jul 20190.38500.38500.38500.38500.385024,900
29 Jul 20190.38500.38500.38500.38500.3850195,000
26 Jul 20190.38500.38500.38500.38500.385050,000
25 Jul 20190.38000.39000.38000.38500.3850221,700
24 Jul 20190.37500.37500.37500.37500.3750-
23 Jul 20190.38000.38000.37000.37500.3750110,100
22 Jul 20190.38000.38000.38000.38000.380030,000
19 Jul 20190.37500.37500.37500.37500.3750307,200
18 Jul 20190.37500.37500.37500.37500.3750-
17 Jul 20190.37500.37500.37500.37500.3750-
16 Jul 20190.37500.37500.37500.37500.375075,000
15 Jul 20190.37500.39000.37500.39000.390098,300
12 Jul 20190.39000.39000.39000.39000.3900-
11 Jul 20190.37500.39000.37500.39000.390017,000
10 Jul 20190.37500.38500.37500.38500.385060,100
09 Jul 20190.39000.39000.39000.39000.3900-
08 Jul 20190.37500.39000.37500.39000.390080,100
05 Jul 20190.38000.38000.38000.38000.3800-
04 Jul 20190.38000.38000.38000.38000.3800-
03 Jul 20190.38000.38000.38000.38000.3800-
02 Jul 20190.38000.38000.38000.38000.3800-
01 Jul 20190.36500.38000.36500.38000.380042,200
28 Jun 20190.38500.38500.38500.38500.3850-
27 Jun 20190.38500.38500.38500.38500.3850-
26 Jun 20190.36500.38500.36000.38500.385020,100
25 Jun 20190.39000.39000.39000.39000.3900-
24 Jun 20190.39000.39000.39000.39000.3900-
21 Jun 20190.39000.39000.39000.39000.3900-
20 Jun 20190.39000.39000.39000.39000.3900-
19 Jun 20190.39000.39000.39000.39000.3900-
18 Jun 20190.39000.39000.39000.39000.3900-
17 Jun 20190.37500.39000.36500.39000.3900105,100
14 Jun 20190.38500.38500.38500.38500.3850-
13 Jun 20190.38500.38500.38500.38500.3850-
12 Jun 20190.36500.38500.36500.38500.385050,100
11 Jun 20190.39000.39000.39000.39000.3900-
10 Jun 20190.39000.39000.39000.39000.3900-
07 Jun 20190.39000.39000.39000.39000.3900-
06 Jun 20190.39000.39000.39000.39000.3900-
04 Jun 20190.39000.39000.39000.39000.3900-
03 Jun 20190.39000.39000.39000.39000.3900-
31 May 20190.38000.39000.37500.39000.390050,000
30 May 20190.38000.38000.38000.38000.380048,400
29 May 20190.38000.39000.38000.39000.390050,000
28 May 20190.39000.39000.39000.39000.3900-
27 May 20190.39000.39000.39000.39000.3900-
24 May 20190.37500.39000.37500.39000.390036,500
23 May 20190.39500.39500.39500.39500.3950-
22 May 20190.39500.39500.39500.39500.3950-
21 May 20190.39500.39500.39500.39500.3950-
17 May 20190.39500.39500.39500.39500.3950-
16 May 20190.38000.39500.38000.39500.395030,100
15 May 20190.40000.40000.40000.40000.4000-
14 May 20190.37000.40000.37000.40000.400020,100
13 May 20190.40000.40000.40000.40000.4000-
10 May 20190.40000.40000.40000.40000.4000-
09 May 20190.40000.40000.40000.40000.4000-
08 May 20190.40000.40000.40000.40000.4000-
07 May 20190.40000.40000.40000.40000.4000-
06 May 20190.38500.40000.38500.40000.400052,900
03 May 20190.40000.40000.40000.40000.4000-
02 May 20190.39000.40000.39000.40000.400021,000
02 May 20190.0025 Dividend
30 Apr 20190.40000.40000.40000.40000.3975-
29 Apr 20190.40000.40000.40000.40000.3975-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...