Singapore Markets closed

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3400+0.0050 (+1.49%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 20210.32000.32500.31500.31500.3150834,800
02 Sep 20210.32000.32500.31500.31500.3150589,000
01 Sep 20210.32500.33000.32000.32000.3200872,900
31 Aug 20210.33500.33500.32000.32000.3200501,100
30 Aug 20210.33000.33500.33000.33000.3300317,200
27 Aug 20210.34000.34000.33000.33000.3300353,900
26 Aug 20210.34000.34500.33500.34000.3400822,300
25 Aug 20210.32500.34500.32500.33500.33503,374,100
24 Aug 20210.32500.33500.31500.32500.32501,630,600
23 Aug 20210.33500.33500.32000.32500.3250833,800
20 Aug 20210.33500.34000.33000.33500.3350368,200
19 Aug 20210.34500.34500.33000.33500.33501,323,400
18 Aug 20210.34000.35000.33500.34000.34001,688,700
17 Aug 20210.37000.37000.33500.34000.34002,487,500
16 Aug 20210.37500.37500.36500.36500.36502,399,100
13 Aug 20210.38500.38500.37000.37000.37001,182,600
12 Aug 20210.38000.38500.37000.38000.38004,992,000
11 Aug 20210.38000.38000.37000.37500.3750877,300
10 Aug 20210.37000.38000.37000.37500.37501,381,300
06 Aug 20210.37500.37500.36500.37000.37001,463,800
05 Aug 20210.38500.38500.37000.37000.37001,496,700
04 Aug 20210.38500.38500.38000.38000.3800722,000
03 Aug 20210.39000.39000.38000.38000.38001,882,500
02 Aug 20210.38000.40000.38000.38500.38507,479,500
30 Jul 20210.39000.39000.38000.38000.38001,343,300
29 Jul 20210.39000.39500.38000.38500.38501,667,500
28 Jul 20210.38000.40000.38000.39000.39006,550,800
27 Jul 20210.37500.38000.37000.38000.38003,547,700
26 Jul 20210.38000.38000.36500.36500.36501,554,000
23 Jul 20210.37500.38000.37000.37500.37501,295,200
22 Jul 20210.37500.38000.36500.37000.37001,667,000
21 Jul 20210.38000.38500.36500.37000.37004,334,000
19 Jul 20210.38500.39000.37500.37500.37506,014,900
16 Jul 20210.39500.40000.38000.39000.39002,639,600
15 Jul 20210.39000.39500.38500.39500.39501,190,800
14 Jul 20210.40000.40000.39000.39000.39001,521,500
13 Jul 20210.40500.41000.39500.39500.39502,483,200
12 Jul 20210.40000.41000.39500.40500.40504,232,500
09 Jul 20210.39000.40000.39000.39500.39501,936,600
08 Jul 20210.41000.41000.38500.39000.39002,764,500
07 Jul 20210.42000.43000.40000.41000.41004,762,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...