Singapore markets close in 5 hours 32 minutes

Starburst Holdings Limited (40D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.24000.0000 (0.00%)
As of 09:00AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.23500.24000.23500.24000.240022,100
26 Jan 20220.24000.24000.23500.23500.235081,900
25 Jan 20220.23500.24000.23500.23500.2350412,700
24 Jan 20220.24000.24000.23500.23500.23501,563,900
21 Jan 20220.23500.24000.23500.23500.2350904,300
20 Jan 20220.23500.24000.23500.23500.23501,205,100
19 Jan 20220.23500.24000.23500.23500.2350205,400
18 Jan 20220.23500.24000.23500.23500.2350321,100
17 Jan 20220.23500.24000.23500.23500.2350305,100
14 Jan 20220.23500.23500.23500.23500.2350-
13 Jan 20220.23500.23500.23500.23500.2350-
12 Jan 20220.23500.23500.23500.23500.2350919,000
11 Jan 20220.23500.24000.23500.24000.2400410,600
10 Jan 20220.23500.24000.23500.23500.235075,700
07 Jan 20220.23500.23500.23500.23500.2350-
06 Jan 20220.23500.23500.23500.23500.235015,500
05 Jan 20220.23500.23500.23500.23500.2350-
04 Jan 20220.23500.23500.23500.23500.2350-
03 Jan 20220.24000.24000.23500.23500.235063,600
31 Dec 20210.24000.24000.24000.24000.24005,500
30 Dec 20210.23500.24000.23500.24000.240071,800
29 Dec 20210.24000.24000.23500.24000.2400140,600
28 Dec 20210.23500.23500.23500.23500.2350-
27 Dec 20210.23500.23500.23500.23500.2350180,700
24 Dec 20210.23500.24000.23500.23500.23504,197,700
23 Dec 20210.23500.23500.23500.23500.2350-
22 Dec 20210.23500.23500.23500.23500.2350-
21 Dec 20210.23000.23500.23000.23500.23506,300
20 Dec 20210.23000.23500.23000.23000.230082,100
17 Dec 20210.23500.23500.23500.23500.235020,000
16 Dec 20210.23000.23500.23000.23500.2350194,000
15 Dec 20210.23000.23000.23000.23000.23004,900
14 Dec 20210.23000.23500.23000.23000.230018,500
13 Dec 20210.23000.23500.23000.23000.230047,800
10 Dec 20210.23000.23000.23000.23000.230050,000
09 Dec 20210.23000.23000.23000.23000.2300110,000
08 Dec 20210.23000.23500.23000.23500.2350210,000
07 Dec 20210.23000.23000.23000.23000.2300145,800
06 Dec 20210.23000.23000.23000.23000.2300132,100
03 Dec 20210.23000.23000.23000.23000.2300245,000
02 Dec 20210.23000.23000.23000.23000.230032,500
01 Dec 20210.23000.23500.23000.23000.2300630,400
30 Nov 20210.23500.23500.23000.23000.2300241,000
29 Nov 20210.23000.23000.23000.23000.2300190,000
26 Nov 20210.23000.23000.23000.23000.2300212,100
25 Nov 20210.23000.23000.23000.23000.230033,400
24 Nov 20210.23000.23000.23000.23000.2300246,200
23 Nov 20210.23000.23000.23000.23000.23001,229,100
22 Nov 20210.23000.23000.23000.23000.2300841,100
19 Nov 20210.23000.23000.23000.23000.2300673,000
18 Nov 20210.23000.23000.23000.23000.23001,120,100
17 Nov 20210.23000.23500.23000.23000.230041,600
16 Nov 20210.23000.23500.23000.23000.2300260,000
15 Nov 20210.23000.23500.23000.23000.23001,524,300
12 Nov 20210.23500.23500.23000.23000.23005,672,800
11 Nov 20210.22500.22500.22500.22500.2250-
10 Nov 20210.22500.22500.22500.22500.2250-
09 Nov 20210.23000.23000.22500.22500.2250778,800
08 Nov 20210.22500.23000.22500.23000.2300544,400
05 Nov 20210.22500.23000.22500.22500.2250809,400
03 Nov 20210.23000.23500.22500.23000.2300195,200
02 Nov 20210.23500.23500.22500.23000.2300581,500
01 Nov 20210.23000.24000.23000.23500.23501,876,000
29 Oct 20210.22000.23000.22000.22500.22501,393,700
28 Oct 20210.22500.22500.22000.22000.22001,049,800
27 Oct 20210.23000.23000.22000.22500.22501,331,600
26 Oct 20210.23000.23500.22500.23000.2300462,100
25 Oct 20210.23500.24000.22500.23000.23002,904,900
22 Oct 20210.21500.24000.21500.24000.24007,255,900
21 Oct 20210.21000.21000.21000.21000.2100261,800
20 Oct 20210.21000.21000.20500.20500.205090,100
19 Oct 20210.21000.21000.20500.20500.2050435,200
18 Oct 20210.20500.21000.20500.20500.2050163,400
15 Oct 20210.20000.20500.20000.20500.2050148,400
14 Oct 20210.20000.20000.20000.20000.200050,000
13 Oct 20210.20500.20500.19800.20000.200090,600
12 Oct 20210.20500.20500.20000.20000.2000100,400
11 Oct 20210.20500.20500.20000.20000.200011,100
08 Oct 20210.19900.20000.19900.19900.199060,200
07 Oct 20210.20000.20000.19800.19800.198055,100
06 Oct 20210.19800.20500.19800.19800.198076,400
05 Oct 20210.19900.19900.19800.19800.1980145,000
04 Oct 20210.19500.19500.19500.19500.1950-
01 Oct 20210.19400.19600.19300.19500.195080,000
30 Sep 20210.19400.19900.19300.19500.1950175,000
29 Sep 20210.19400.20000.19400.19900.199035,200
28 Sep 20210.20000.20000.19800.20000.2000130,200
27 Sep 20210.21000.21000.20000.20000.2000600,000
24 Sep 20210.20500.21000.20000.20500.2050374,100
23 Sep 20210.20500.20500.20000.20500.2050109,000
22 Sep 20210.20500.20500.20000.20500.2050580,100
21 Sep 20210.19400.20500.19400.20500.205064,700
20 Sep 20210.19600.19600.19300.19300.1930241,200
17 Sep 20210.19700.19700.19700.19700.197050,000
16 Sep 20210.19900.19900.19400.19700.1970280,500
15 Sep 20210.20000.20000.19800.19800.1980183,100
14 Sep 20210.20000.20000.19900.19900.1990150,400
13 Sep 20210.20000.20000.19600.19900.199077,100
10 Sep 20210.19700.19700.19700.19700.19701,000
09 Sep 20210.19600.20000.19600.20000.200019,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...