40D.SI - Starburst Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.37000.37000.37000.37000.37001,300
12 Dec 20190.37000.37000.37000.37000.3700-
11 Dec 20190.36000.37000.36000.37000.3700100,300
10 Dec 20190.37000.37000.37000.37000.3700-
09 Dec 20190.37000.37000.37000.37000.3700-
06 Dec 20190.37000.37000.37000.37000.37003,000
05 Dec 20190.37000.37000.37000.37000.3700-
04 Dec 20190.35500.37000.35500.37000.37006,900
03 Dec 20190.36500.36500.36000.36500.365050,200
02 Dec 20190.37000.37000.37000.37000.3700-
29 Nov 20190.37000.37000.37000.37000.3700-
28 Nov 20190.35500.37000.35500.37000.370013,200
27 Nov 20190.37000.37000.37000.37000.3700-
26 Nov 20190.37000.37000.37000.37000.3700-
25 Nov 20190.37000.37000.37000.37000.3700-
22 Nov 20190.37000.37000.37000.37000.3700-
21 Nov 20190.37000.37000.37000.37000.3700-
20 Nov 20190.37000.37000.37000.37000.3700-
19 Nov 20190.37000.37000.37000.37000.3700-
18 Nov 20190.37000.37000.37000.37000.3700-
15 Nov 2019------
14 Nov 20190.37500.37500.37500.37500.3750-
13 Nov 20190.37500.37500.37500.37500.3750-
12 Nov 20190.37000.37500.37000.37500.375061,800
11 Nov 2019------
08 Nov 20190.38000.38000.38000.38000.3800-
07 Nov 20190.38000.38000.38000.38000.3800-
06 Nov 20190.38000.38000.38000.38000.3800-
05 Nov 20190.37000.38000.37000.38000.380026,200
04 Nov 20190.37500.37500.37500.37500.375010,000
01 Nov 20190.37000.37500.37000.37500.375022,000
31 Oct 20190.38000.38000.38000.38000.3800-
30 Oct 20190.38000.38000.38000.38000.3800-
29 Oct 20190.37000.38000.37000.38000.380048,000
25 Oct 20190.37000.38500.37000.38500.3850115,000
24 Oct 20190.38500.38500.38500.38500.3850-
23 Oct 20190.37500.38500.37500.38500.385020,200
22 Oct 20190.37500.38500.37500.38500.385068,200
21 Oct 20190.38000.38000.38000.38000.3800-
18 Oct 20190.36500.38000.36500.38000.380052,800
17 Oct 20190.38000.38000.38000.38000.3800-
16 Oct 20190.38000.38000.38000.38000.3800-
15 Oct 20190.36500.38000.36500.38000.3800105,000
14 Oct 20190.36500.38500.36500.38500.385020,300
11 Oct 20190.38500.38500.38500.38500.3850-
10 Oct 20190.36000.38500.36000.38500.385010,000
09 Oct 20190.36000.38500.36000.38500.385011,300
08 Oct 20190.36000.38000.36000.38000.380025,000
07 Oct 20190.36000.38000.36000.38000.380045,000
04 Oct 2019------
03 Oct 20190.37500.37500.37500.37500.3750-
02 Oct 20190.37500.37500.37500.37500.3750-
01 Oct 20190.37500.37500.37500.37500.3750-
30 Sep 20190.37500.37500.37500.37500.3750-
27 Sep 20190.37500.37500.37500.37500.375030,000
26 Sep 20190.37500.37500.37500.37500.3750-
25 Sep 20190.36000.37500.36000.37500.375025,000
24 Sep 20190.36500.37500.36500.37500.3750146,600
23 Sep 20190.37000.37000.37000.37000.3700-
20 Sep 2019------
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...