Singapore markets close in 7 hours 53 minutes

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3000+0.0050 (+1.69%)
As of 04:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.30000.30500.30000.30000.3000625,300
25 May 20220.30000.30000.29500.29500.2950378,200
25 May 20220.006 Dividend
24 May 20220.31000.31000.30000.30000.29401,355,400
23 May 20220.31000.31500.30500.31000.3038290,600
20 May 20220.31000.31500.31000.31000.3038181,500
19 May 20220.30500.31000.30000.31000.3038391,700
18 May 20220.31000.31000.30500.31000.3038509,500
17 May 20220.32500.32500.29500.30500.29891,419,200
13 May 20220.33500.34000.32000.32500.3185971,000
12 May 20220.34500.35500.34000.34500.33811,099,400
11 May 20220.33000.34500.33000.34500.3381751,900
10 May 20220.33000.33000.33000.33000.3234142,000
09 May 20220.33500.33500.33000.33500.3283231,400
06 May 20220.33500.34000.33500.34000.3332279,500
05 May 20220.33500.34000.33500.33500.32831,541,300
04 May 20220.31500.31500.31000.31500.3087219,000
29 Apr 20220.33000.33000.31500.31500.3087963,500
28 Apr 20220.33500.34000.33000.33500.3283622,100
27 Apr 20220.32500.34000.32500.33000.32341,228,300
26 Apr 20220.33500.33500.32500.32500.3185691,300
25 Apr 20220.34000.34000.33500.34000.3332224,800
22 Apr 20220.33000.34500.33000.34000.3332691,400
21 Apr 20220.34500.34500.33500.33500.3283523,600
20 Apr 20220.33000.34500.32500.34500.33813,261,400
19 Apr 20220.33500.33500.33000.33000.32341,190,500
18 Apr 20220.33500.33500.33500.33500.3283494,500
14 Apr 20220.34000.34500.33500.33500.3283262,600
13 Apr 20220.34500.34500.33500.34000.33321,670,100
12 Apr 20220.33500.34500.33500.34500.3381179,100
11 Apr 20220.35000.35000.33500.34000.33321,468,600
08 Apr 20220.35000.35000.34500.35000.3430636,400
07 Apr 20220.35000.35000.35000.35000.343070,400
06 Apr 20220.35500.36000.35000.35000.34301,400,000
05 Apr 20220.35500.36000.35500.35500.34791,919,800
04 Apr 20220.34500.37000.34500.36000.35282,281,300
01 Apr 20220.34500.35000.34000.34500.3381430,000
31 Mar 20220.35500.35500.33500.33500.3283772,100
30 Mar 20220.33000.36000.33000.36000.35284,878,600
29 Mar 20220.33000.33500.33000.33000.3234350,900
28 Mar 20220.32500.33500.32500.33000.32341,243,800
25 Mar 20220.31000.32000.31000.31500.3087901,200
24 Mar 20220.31000.31000.31000.31000.30381,900
23 Mar 20220.30500.31000.30500.30500.2989280,200
22 Mar 20220.30500.30500.30000.30000.29407,100
21 Mar 20220.30500.31000.30000.31000.3038217,500
18 Mar 20220.30500.30500.30500.30500.2989223,400
17 Mar 20220.31000.31000.30500.31000.3038161,200
16 Mar 20220.30000.31000.30000.31000.303838,100
15 Mar 20220.30500.30500.30500.30500.2989-
14 Mar 20220.31500.31500.30500.30500.2989301,400
11 Mar 20220.31500.32000.31500.32000.31365,200
10 Mar 20220.31500.32000.31500.32000.3136308,300
09 Mar 20220.31000.31500.31000.31500.308711,200
08 Mar 20220.31500.31500.30000.30000.2940336,800
07 Mar 20220.31000.32500.31000.31500.3087645,800
04 Mar 20220.31000.31000.30000.31000.3038140,600
03 Mar 20220.30500.31000.30500.31000.3038118,100
02 Mar 20220.31000.31000.30500.30500.298990,800
01 Mar 20220.30500.31500.30500.31000.3038114,300
28 Feb 20220.30500.30500.30000.30000.2940198,900
25 Feb 20220.31500.31500.30500.31000.3038195,900
24 Feb 20220.31500.31500.30500.31000.3038182,600
23 Feb 20220.31000.32000.31000.31500.3087128,900
22 Feb 20220.31000.31000.31000.31000.3038164,000
21 Feb 20220.31000.31500.31000.31000.303865,000
18 Feb 20220.31000.32000.31000.31500.308775,600
17 Feb 20220.32000.32000.31000.31000.3038116,900
16 Feb 20220.32000.32000.32000.32000.313683,200
15 Feb 20220.32000.33000.31500.32000.3136560,400
14 Feb 20220.31000.32000.30000.31500.3087375,800
11 Feb 20220.32000.32000.31000.31000.303832,100
10 Feb 20220.31500.32000.31000.31500.3087121,200
09 Feb 20220.32500.32500.31500.31500.3087170,200
09 Feb 20220.01 Dividend
08 Feb 20220.33500.33500.32000.33500.3185829,700
07 Feb 20220.32500.33500.32000.32500.3090459,000
04 Feb 20220.31500.32500.31500.32000.3042563,200
03 Feb 20220.31000.32000.31000.32000.3042260,600
31 Jan 20220.31000.31500.31000.31000.294799,100
28 Jan 20220.31000.31000.31000.31000.2947-
27 Jan 20220.31000.31000.30500.31000.2947129,200
26 Jan 20220.30500.31000.30000.31000.2947148,900
25 Jan 20220.30500.31000.30000.30000.2852114,600
24 Jan 20220.30500.31000.30000.31000.2947237,300
21 Jan 20220.31000.31000.30500.30500.2900311,600
20 Jan 20220.30500.31000.30500.30500.2900267,900
19 Jan 20220.30500.30500.30000.30000.2852345,900
18 Jan 20220.31000.31500.30500.30500.2900394,800
17 Jan 20220.31000.31500.31000.31000.2947267,000
14 Jan 20220.31500.31500.31000.31000.2947112,900
13 Jan 20220.31500.32000.31000.32000.3042310,000
12 Jan 20220.31500.31500.31500.31500.2995104,100
11 Jan 20220.31500.31500.31000.31000.294758,800
10 Jan 20220.31500.31500.31000.31500.2995202,200
07 Jan 20220.31500.32000.31500.31500.2995180,500
06 Jan 20220.31500.31500.31000.31000.2947175,400
05 Jan 20220.31500.32000.31000.32000.3042137,700
04 Jan 20220.31500.32000.31500.31500.2995638,200
03 Jan 20220.31000.31500.31000.31000.2947224,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...