Singapore markets closed

Starburst Holdings Limited (40D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1940-0.0020 (-1.02%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.19900.19900.19400.19400.1940339,100
05 May 20210.20000.20000.19400.19600.1960877,500
05 May 20210.01 Dividend
04 May 20210.21500.21500.20500.21000.20001,205,700
03 May 20210.21500.21500.21000.21500.2048643,500
30 Apr 20210.21500.21500.21000.21000.20001,050,000
29 Apr 20210.21500.22500.21500.21500.2048717,500
28 Apr 20210.21500.22000.21000.22000.20953,211,700
27 Apr 20210.21000.21000.20500.20500.1952595,700
26 Apr 20210.19500.21500.19500.21000.20002,635,000
23 Apr 20210.19400.19700.19300.19400.1848467,600
22 Apr 20210.19500.19500.19300.19400.1848477,800
21 Apr 20210.20000.20000.19400.19700.1876820,600
20 Apr 20210.20500.20500.19700.19700.18761,061,100
19 Apr 20210.20500.21500.20500.20500.1952969,600
16 Apr 20210.21000.21500.20500.21000.2000533,300
15 Apr 20210.22000.22000.20500.21500.2048892,800
14 Apr 20210.19700.23000.19700.22000.20958,254,200
13 Apr 20210.18400.19500.18100.19500.18572,498,000
12 Apr 20210.18200.18200.18100.18100.1724120,000
09 Apr 20210.18400.18400.18200.18200.1733123,600
08 Apr 20210.18400.18500.18000.18100.1724413,900
07 Apr 20210.18200.18600.18000.18500.1762324,300
06 Apr 20210.18700.18700.18200.18200.1733122,100
05 Apr 20210.18100.18300.18100.18100.1724328,000
01 Apr 20210.18000.18300.18000.18300.1743405,400
31 Mar 20210.18200.18200.17900.18100.1724420,000
30 Mar 20210.18500.18600.18200.18300.1743219,900
29 Mar 20210.18300.18300.18000.18300.1743282,000
26 Mar 20210.18500.18500.18000.18300.1743240,400
25 Mar 20210.18200.18300.18100.18100.1724246,000
24 Mar 20210.18200.18300.17900.18300.1743845,200
23 Mar 20210.17600.17600.17600.17600.1676-
22 Mar 20210.17500.18300.17500.17600.1676407,700
19 Mar 20210.17600.17600.17500.17500.166750,000
18 Mar 20210.18000.18000.17500.17800.169522,700
17 Mar 20210.17600.18000.17600.18000.1714458,400
16 Mar 20210.17300.17900.17300.17500.166731,400
15 Mar 20210.17300.17300.17200.17300.1648258,000
12 Mar 20210.17900.17900.17300.17300.1648111,100
11 Mar 20210.17300.17500.17200.17200.1638143,500
10 Mar 20210.17100.17100.17100.17100.162970,500
09 Mar 20210.17100.17400.17100.17200.1638212,400
08 Mar 20210.17100.17100.16900.16900.161085,000
05 Mar 20210.16900.17100.16900.17000.1619255,500
04 Mar 20210.17000.17200.16800.16900.1610573,900
03 Mar 20210.17000.17300.17000.17100.1629494,800
02 Mar 20210.17500.17500.17100.17400.1657183,000
01 Mar 20210.18300.18300.17800.17800.1695467,100
26 Feb 20210.18600.18900.17600.17900.17054,643,300
25 Feb 20210.16700.16700.16700.16700.1590-
24 Feb 20210.16800.16800.16700.16700.159071,100
23 Feb 20210.16800.16800.16700.16800.1600105,100
22 Feb 20210.16800.17000.16800.16800.1600361,700
19 Feb 20210.16600.16800.16600.16800.1600436,900
18 Feb 20210.16900.16900.16700.16700.1590481,200
17 Feb 20210.16500.16900.16400.16900.161070,600
16 Feb 20210.16500.16600.16500.16500.1571270,400
15 Feb 20210.16800.16800.16800.16800.1600-
11 Feb 20210.16300.16800.16300.16800.1600108,300
10 Feb 20210.16700.16700.16300.16500.157160,000
09 Feb 20210.16800.16900.16800.16900.161035,800
08 Feb 20210.16700.16700.16500.16500.1571232,000
05 Feb 20210.17200.17400.16500.16600.1581890,900
04 Feb 20210.16300.16300.16100.16100.1533220,000
03 Feb 20210.16500.16500.16400.16400.1562191,600
02 Feb 20210.16500.16500.16400.16400.156252,000
01 Feb 20210.16900.16900.16400.16500.1571576,700
29 Jan 20210.16900.17000.16500.17000.161937,400
28 Jan 20210.16900.17000.16700.16900.1610287,800
27 Jan 20210.16900.17100.16900.17100.1629140,200
26 Jan 20210.16800.16900.16500.16700.1590346,500
25 Jan 20210.16800.17000.16800.17000.1619302,000
22 Jan 20210.17000.17000.16800.16800.1600489,300
21 Jan 20210.17500.17500.17000.17100.1629407,800
20 Jan 20210.17200.17700.17200.17500.16671,572,800
19 Jan 20210.16800.17100.16800.17100.1629329,000
18 Jan 20210.17300.17300.17000.17000.1619345,800
15 Jan 20210.16900.17300.16900.17100.16291,032,200
14 Jan 20210.17200.17200.16800.16900.1610812,400
13 Jan 20210.17200.17300.17000.17100.1629502,000
12 Jan 20210.17000.17300.17000.17100.1629412,700
11 Jan 20210.17300.17800.17100.17100.1629644,700
08 Jan 20210.16700.18100.16700.17200.16382,420,800
07 Jan 20210.16400.16900.16400.16700.1590855,000
06 Jan 20210.16100.16700.16100.16300.15521,308,300
05 Jan 20210.16600.16600.16100.16400.1562936,300
04 Jan 20210.17100.17100.16300.16600.1581896,100
31 Dec 2020------
30 Dec 20200.16100.18900.16000.17800.169510,138,200
29 Dec 20200.15100.15400.15000.15300.1457546,800
28 Dec 20200.15300.15300.15100.15100.1438243,900
24 Dec 2020------
23 Dec 20200.15400.15400.15200.15200.1448181,800
22 Dec 20200.15500.15500.15000.15100.1438352,200
21 Dec 20200.15600.15600.15100.15300.1457849,000
18 Dec 20200.15600.15900.15600.15600.1486418,000
17 Dec 20200.15900.15900.15400.15500.1476849,800
16 Dec 20200.15900.16200.15900.15900.1514447,700
15 Dec 20200.16200.16200.15600.15600.1486573,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...