40E.SI - Spackman Entertainment Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 20200.00800.00900.00800.00900.00907,676,100
06 Apr 20200.00700.00800.00700.00800.0080840,000
03 Apr 20200.00700.00700.00700.00700.0070200,000
02 Apr 20200.00700.00800.00700.00800.0080700,300
01 Apr 20200.00800.00800.00800.00800.0080100,000
31 Mar 20200.00800.00800.00800.00800.0080100,000
30 Mar 20200.00800.00800.00700.00800.00801,140,000
27 Mar 20200.00800.00900.00700.00900.00907,938,000
26 Mar 20200.00700.00800.00700.00800.00801,100,000
25 Mar 20200.00700.00800.00700.00800.00802,450,000
24 Mar 20200.00700.00800.00700.00700.00704,501,200
23 Mar 20200.00700.00700.00700.00700.00702,562,600
20 Mar 20200.00600.00900.00600.00900.00906,981,700
19 Mar 20200.00700.00700.00600.00700.00705,055,200
18 Mar 20200.00800.00800.00800.00800.0080-
17 Mar 20200.00700.00800.00700.00800.00804,474,700
16 Mar 20200.00800.00800.00800.00800.0080100,000
13 Mar 20200.00700.00800.00700.00800.00805,770,400
12 Mar 20200.00800.00900.00700.00900.00909,600,100
11 Mar 20200.00900.01000.00800.00900.00908,813,600
10 Mar 20200.00900.01000.00900.00900.009010,033,200
09 Mar 20200.01000.01000.00800.01000.010015,333,300
06 Mar 20200.01200.01200.01000.01200.012016,201,200
05 Mar 20200.01200.01200.01200.01200.01202,600,000
04 Mar 20200.01200.01300.01100.01300.01303,282,000
03 Mar 20200.01300.01300.01200.01300.01309,794,400
02 Mar 20200.01200.01300.01200.01200.012010,766,400
28 Feb 20200.01300.01300.01200.01300.01309,760,000
27 Feb 20200.01400.01400.01300.01300.01302,995,200
26 Feb 20200.01400.01500.01400.01400.01403,825,000
25 Feb 20200.01400.01500.01400.01500.01504,359,000
24 Feb 20200.01500.01500.01400.01400.014011,192,000
21 Feb 20200.01500.01600.01500.01600.01608,651,800
20 Feb 20200.01500.01600.01400.01600.01601,002,900
19 Feb 20200.01500.01500.01500.01500.0150817,000
18 Feb 20200.01500.01600.01500.01600.01601,523,000
17 Feb 20200.01400.01600.01400.01500.015015,257,900
14 Feb 20200.01400.01500.01400.01400.01402,607,100
13 Feb 20200.01500.01500.01400.01400.01401,702,000
12 Feb 20200.01500.01500.01400.01400.01403,417,500
11 Feb 20200.01500.01500.01400.01500.01504,800,100
10 Feb 20200.01500.01500.01400.01400.01401,608,700
07 Feb 20200.01500.01500.01400.01500.01503,579,500
06 Feb 20200.01400.01600.01400.01400.014017,630,000
05 Feb 20200.01500.01500.01400.01400.01402,342,500
04 Feb 20200.01500.01600.01500.01500.01509,375,500
03 Feb 20200.01500.01600.01500.01600.016026,811,100
31 Jan 20200.01700.01700.01600.01600.016030,349,000
30 Jan 20200.01800.01800.01700.01800.01809,544,600
29 Jan 20200.01700.01900.01700.01800.018027,085,700
28 Jan 20200.01700.01900.01500.01700.017045,537,700
24 Jan 20200.01600.01900.01500.01800.018044,569,500
23 Jan 20200.01700.01700.01600.01600.01609,952,000
22 Jan 20200.01600.01700.01600.01700.017011,083,500
21 Jan 20200.01700.01700.01600.01600.016020,845,900
20 Jan 20200.01500.01800.01500.01700.017056,521,700
17 Jan 20200.01400.01600.01400.01600.016016,349,400
16 Jan 20200.01400.01400.01400.01400.01403,350,000
15 Jan 20200.01400.01500.01400.01500.01504,850,000
14 Jan 20200.01400.01400.01400.01400.01403,835,000
13 Jan 20200.01500.01500.01400.01500.01504,360,000
10 Jan 20200.01500.01600.01400.01500.015019,332,800
09 Jan 20200.01500.01600.01500.01500.015012,627,000
08 Jan 20200.01500.01500.01500.01500.015035,884,300
07 Jan 20200.01600.01600.01600.01600.01605,500,000
06 Jan 20200.01600.01700.01600.01600.016016,889,900
03 Jan 20200.01700.01700.01600.01600.016024,509,000
02 Jan 20200.01600.01800.01600.01700.017041,149,400
31 Dec 20190.01600.01600.01500.01500.01503,100,000
30 Dec 20190.01600.01700.01600.01700.017018,139,200
27 Dec 20190.01600.01700.01500.01700.017044,805,200
26 Dec 20190.01600.01600.01500.01500.01504,498,000
25 Dec 20190.01500.01500.01500.01500.0150-
24 Dec 20190.01400.01600.01400.01500.015017,074,800
23 Dec 20190.01500.01500.01400.01400.014027,267,000
20 Dec 20190.01500.01600.01400.01600.01605,904,800
19 Dec 20190.01500.01600.01500.01500.01501,240,000
18 Dec 20190.01600.01600.01500.01500.015010,870,000
17 Dec 20190.01500.01600.01500.01600.016022,787,200
16 Dec 20190.01400.01500.01400.01500.01501,500,000
13 Dec 20190.01400.01500.01400.01500.01502,350,000
12 Dec 20190.01400.01400.01400.01400.01402,050,000
11 Dec 20190.01400.01500.01400.01400.01403,770,000
10 Dec 20190.01400.01400.01300.01400.0140840,000
09 Dec 20190.01300.01500.01300.01500.01506,743,200
06 Dec 20190.01400.01400.01300.01300.0130524,000
05 Dec 20190.01300.01300.01300.01300.01302,657,600
04 Dec 20190.01300.01300.01300.01300.01302,450,000
03 Dec 20190.01400.01400.01400.01400.01402,194,800
02 Dec 20190.01400.01400.01400.01400.01403,332,000
29 Nov 20190.01400.01400.01300.01400.01403,069,600
28 Nov 20190.01400.01400.01400.01400.01405,678,000
27 Nov 20190.01400.01500.01400.01400.01402,925,000
26 Nov 20190.01400.01400.01300.01300.01308,440,000
25 Nov 20190.01400.01400.01300.01400.01403,198,000
22 Nov 20190.01400.01500.01400.01400.014012,118,700
21 Nov 20190.01400.01400.01300.01400.01406,886,000
20 Nov 20190.01400.01500.01300.01500.015011,158,200
19 Nov 20190.01400.01500.01400.01400.014019,799,000
18 Nov 20190.01500.01600.01400.01400.01409,787,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...