Singapore markets close in 3 hours 6 minutes

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.31000.0000 (0.00%)
As of 04:59PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.30500.31000.30000.31000.3100237,300
21 Jan 20220.31000.31000.30500.30500.3050311,600
20 Jan 20220.30500.31000.30500.30500.3050267,900
19 Jan 20220.30500.30500.30000.30000.3000345,900
18 Jan 20220.31000.31500.30500.30500.3050394,800
17 Jan 20220.31000.31500.31000.31000.3100267,000
14 Jan 20220.31500.31500.31000.31000.3100112,900
13 Jan 20220.31500.32000.31000.32000.3200310,000
12 Jan 20220.31500.31500.31500.31500.3150104,100
11 Jan 20220.31500.31500.31000.31000.310058,800
10 Jan 20220.31500.31500.31000.31500.3150202,200
07 Jan 20220.31500.32000.31500.31500.3150180,500
06 Jan 20220.31500.31500.31000.31000.3100175,400
05 Jan 20220.31500.32000.31000.32000.3200137,700
04 Jan 20220.31500.32000.31500.31500.3150638,200
03 Jan 20220.31000.31500.31000.31000.3100224,100
31 Dec 20210.31000.31000.30500.31000.3100146,400
30 Dec 20210.31500.31500.30500.30500.3050326,400
29 Dec 20210.31000.32000.31000.31000.3100454,500
28 Dec 20210.31000.31000.30500.30500.3050430,100
27 Dec 20210.30500.31000.30500.31000.3100181,300
24 Dec 20210.31000.31000.30500.30500.3050218,800
23 Dec 20210.30000.31000.30000.31000.3100193,700
22 Dec 20210.31000.31000.30000.30000.30001,059,400
21 Dec 20210.31000.31000.30500.30500.3050345,000
20 Dec 20210.32000.32000.31000.31000.3100281,200
17 Dec 20210.32000.32000.32000.32000.3200322,100
16 Dec 20210.32000.33500.31500.31500.31502,044,500
15 Dec 20210.31500.32000.31500.31500.3150203,300
14 Dec 20210.33000.33000.32000.32000.3200423,700
13 Dec 20210.33000.33000.32500.32500.3250193,500
10 Dec 20210.33000.33500.33000.33000.3300141,000
09 Dec 20210.33500.34000.33000.33000.3300145,900
08 Dec 20210.33500.34000.33000.33500.3350434,200
07 Dec 20210.33000.33000.32500.33000.3300278,200
06 Dec 20210.33000.33000.32500.33000.3300238,600
03 Dec 20210.32500.33000.32500.33000.3300380,600
02 Dec 20210.33500.33500.32000.32000.3200797,900
01 Dec 20210.34000.34000.33500.33500.3350352,500
30 Nov 20210.34500.34500.33500.33500.3350898,800
29 Nov 20210.35500.35500.34000.34000.34001,130,800
26 Nov 20210.38000.38000.36000.36500.36501,788,600
25 Nov 20210.37500.39000.36500.37500.37505,076,600
24 Nov 20210.36500.37000.35500.35500.35502,274,400
23 Nov 20210.34000.36000.34000.35500.35501,750,900
22 Nov 20210.34000.34000.33500.34000.3400181,800
19 Nov 20210.34000.34000.33500.34000.3400125,400
18 Nov 20210.33000.34000.33000.34000.3400312,100
17 Nov 20210.33500.33500.33000.33500.3350324,000
16 Nov 20210.34000.34000.33000.33500.3350287,300
15 Nov 20210.34000.34000.33000.33500.3350444,000
12 Nov 20210.33500.34000.33000.34000.3400151,100
11 Nov 20210.33000.33500.33000.33500.3350103,200
10 Nov 20210.33500.33500.33000.33000.3300247,300
09 Nov 20210.34000.34000.33500.33500.3350291,100
08 Nov 20210.33500.34000.33500.34000.340059,000
05 Nov 20210.33500.34000.33000.34000.3400700,800
03 Nov 20210.34000.34000.33500.34000.3400894,900
02 Nov 20210.34000.34500.34000.34000.340072,100
01 Nov 20210.34000.34500.34000.34500.345046,400
29 Oct 20210.35000.35000.34000.34500.3450140,800
28 Oct 20210.34500.35000.34000.34000.3400288,400
27 Oct 20210.33500.35000.33500.34500.3450768,600
26 Oct 20210.34000.34000.33500.33500.3350223,100
25 Oct 20210.34500.35000.33500.34000.3400409,000
22 Oct 20210.34000.34500.34000.34000.3400277,700
21 Oct 20210.35000.35000.33500.33500.3350563,000
20 Oct 20210.35500.36000.34000.34000.34001,012,600
19 Oct 20210.35500.36000.35000.35500.3550847,000
18 Oct 20210.35500.36000.35000.35500.35501,573,300
15 Oct 20210.36000.37000.34500.35500.35503,907,500
14 Oct 20210.33500.36500.33000.35500.35504,968,300
13 Oct 20210.33000.33500.32500.33500.3350148,700
12 Oct 20210.32500.33000.32000.32500.3250336,100
11 Oct 20210.33000.33500.32500.32500.3250173,300
08 Oct 20210.33500.33500.33000.33000.3300384,400
07 Oct 20210.33500.33500.32500.32500.3250199,400
06 Oct 20210.32000.33000.32000.32500.3250749,400
05 Oct 20210.31500.32000.31500.31500.3150670,900
04 Oct 20210.33000.33000.31500.31500.3150743,900
01 Oct 20210.34000.34000.33000.33000.3300533,200
30 Sep 20210.34500.34500.33000.34000.3400770,700
29 Sep 20210.33500.35500.33500.34000.34005,031,700
28 Sep 20210.31500.33500.31000.33500.33502,782,800
27 Sep 20210.31000.31500.30500.31500.3150508,700
24 Sep 20210.30000.31000.30000.30500.3050904,600
23 Sep 20210.30000.30000.29500.29500.2950271,100
22 Sep 20210.30500.30500.29000.29500.2950406,700
21 Sep 20210.29500.30000.29000.29500.2950617,100
20 Sep 20210.30500.31000.29000.29500.29501,951,800
17 Sep 20210.31500.31500.30500.30500.3050302,200
16 Sep 20210.31500.32000.31000.31500.3150336,000
15 Sep 20210.31500.32000.30500.31000.3100372,800
14 Sep 20210.31000.32000.31000.32000.32001,099,700
13 Sep 20210.32000.32000.31000.31500.3150802,800
10 Sep 20210.32000.32500.31500.32000.3200629,600
09 Sep 20210.32000.32000.31500.32000.3200725,800
08 Sep 20210.32500.33000.31500.31500.31501,019,400
07 Sep 20210.31500.34000.31500.32500.325011,209,200
06 Sep 20210.31500.31500.30000.31000.31004,521,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...