Singapore markets open in 6 hours 37 minutes

Spackman Entertainment Group Limited (40E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0050+0.0010 (+25.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20210.00500.00500.00400.00500.00504,000
22 Sep 20210.00400.00500.00400.00400.00408,537,700
21 Sep 20210.00400.00500.00400.00400.004024,122,700
20 Sep 20210.00500.00500.00400.00400.00401,626,200
17 Sep 20210.00500.00500.00400.00500.0050947,400
16 Sep 20210.00500.00500.00400.00500.00501,823,400
15 Sep 20210.00600.00600.00400.00400.004064,821,700
14 Sep 20210.00400.00400.00400.00400.0040-
13 Sep 20210.00400.00400.00400.00400.0040-
10 Sep 20210.00400.00400.00400.00400.0040400
09 Sep 20210.00400.00400.00400.00400.0040400,500
08 Sep 20210.00400.00400.00400.00400.0040-
07 Sep 20210.00400.00500.00400.00400.00401,504,300
06 Sep 20210.00400.00500.00400.00400.00403,461,100
03 Sep 20210.00500.00500.00400.00400.0040201,700
02 Sep 20210.00400.00400.00400.00400.0040150,000
01 Sep 20210.00400.00500.00400.00400.0040354,100
31 Aug 20210.00400.00500.00400.00400.0040620,200
30 Aug 20210.00400.00400.00400.00400.00401,100,000
27 Aug 20210.00500.00500.00500.00500.0050-
26 Aug 20210.00400.00500.00400.00500.0050670,000
25 Aug 20210.00400.00500.00400.00500.0050315,900
24 Aug 20210.00400.00400.00400.00400.0040-
23 Aug 20210.00400.00400.00400.00400.0040730,100
20 Aug 20210.00500.00500.00400.00400.00402,222,700
19 Aug 20210.00500.00500.00400.00400.0040353,200
18 Aug 20210.00400.00400.00400.00400.0040100
17 Aug 20210.00500.00500.00400.00400.00401,502,800
16 Aug 20210.00500.00500.00500.00500.00501,497,000
13 Aug 20210.00500.00600.00500.00500.0050310,000
12 Aug 20210.00500.00500.00500.00500.0050412,600
11 Aug 20210.00600.00600.00400.00500.0050423,300
10 Aug 20210.00400.00600.00400.00600.00602,056,300
06 Aug 20210.00500.00500.00500.00500.0050-
05 Aug 20210.00600.00600.00400.00500.00501,160,300
04 Aug 20210.00500.00500.00400.00400.0040300
03 Aug 20210.00500.00600.00400.00500.0050131,200
02 Aug 20210.00500.00500.00400.00500.0050133,500
30 Jul 20210.00500.00500.00500.00500.0050700,000
29 Jul 20210.00600.00600.00500.00500.00504,900,200
28 Jul 20210.00500.00600.00500.00600.006010,100
27 Jul 20210.00600.00600.00500.00500.0050564,200
26 Jul 20210.00500.00600.00500.00500.005035,182,400
23 Jul 20210.00500.00500.00500.00500.0050200
22 Jul 20210.00500.00500.00500.00500.0050400,000
21 Jul 20210.00500.00500.00400.00500.00503,600,600
19 Jul 20210.00500.00500.00500.00500.0050-
16 Jul 20210.00500.00600.00500.00500.00501,002,200
15 Jul 20210.00500.00500.00500.00500.00504,500,700
14 Jul 20210.00500.00500.00500.00500.00502,909,700
13 Jul 20210.00500.00500.00500.00500.0050600,000
12 Jul 20210.00500.00600.00400.00500.00501,357,600
09 Jul 20210.00500.00600.00400.00400.0040890,200
08 Jul 20210.00500.00500.00500.00500.00501,610,000
07 Jul 20210.00500.00500.00500.00500.0050402,500
06 Jul 20210.00500.00600.00500.00500.00502,725,000
05 Jul 20210.00500.00500.00500.00500.00501,384,700
02 Jul 20210.00500.00600.00500.00500.005010,200,900
01 Jul 20210.00500.00500.00500.00500.00501,966,500
30 Jun 20210.00500.00600.00500.00500.0050488,000
29 Jun 20210.00500.00500.00500.00500.00503,868,300
28 Jun 20210.00500.00500.00500.00500.005010,436,800
25 Jun 20210.00600.00600.00500.00500.005016,450,400
24 Jun 20210.00500.00600.00500.00600.00608,430,900
23 Jun 20210.00500.00500.00500.00500.00509,505,000
22 Jun 20210.00500.00600.00500.00500.00503,100,300
21 Jun 20210.00500.00600.00500.00500.005019,829,200
18 Jun 20210.00500.00600.00500.00500.0050845,800
17 Jun 20210.00500.00500.00500.00500.0050800,000
16 Jun 20210.00500.00600.00500.00600.0060317,200
15 Jun 20210.00600.00600.00600.00600.0060500,000
14 Jun 20210.00600.00600.00600.00600.0060-
11 Jun 20210.00600.00600.00500.00600.0060640,900
10 Jun 20210.00500.00600.00500.00600.0060500,200
09 Jun 20210.00600.00600.00500.00600.006051,600
08 Jun 20210.00500.00600.00500.00500.0050557,700
07 Jun 20210.00500.00600.00500.00500.00501,062,700
04 Jun 20210.00500.00600.00500.00600.00604,233,000
03 Jun 20210.00500.00600.00500.00500.00501,214,200
02 Jun 20210.00600.00600.00500.00600.006029,131,500
01 Jun 20210.00500.00600.00500.00600.00605,140,200
31 May 20210.00600.00600.00600.00600.0060300,300
28 May 20210.00600.00700.00500.00600.006010,151,500
27 May 20210.00600.00700.00600.00600.00607,515,700
25 May 20210.00600.00600.00600.00600.0060200,100
24 May 20210.00600.00600.00600.00600.0060728,300
21 May 20210.00600.00600.00600.00600.00605,739,300
20 May 20210.00600.00600.00500.00600.00601,150,800
19 May 20210.00600.00600.00600.00600.00603,033,600
18 May 20210.00600.00600.00600.00600.00602,180,000
17 May 20210.00600.00600.00500.00500.0050493,000
14 May 20210.00500.00600.00500.00500.00509,946,100
12 May 20210.00600.00600.00600.00600.0060512,800
11 May 20210.00600.00600.00600.00600.0060-
10 May 20210.00600.00600.00500.00600.00601,644,500
07 May 20210.00600.00600.00600.00600.00606,850,000
06 May 20210.00600.00700.00500.00600.00601,060,700
05 May 20210.00600.00600.00600.00600.0060-
04 May 20210.00600.00700.00600.00600.00601,008,400
03 May 20210.00700.00700.00700.00700.007012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...