Singapore markets closed

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3300-0.0200 (-5.71%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.35000.36500.32500.33000.330018,961,200
11 May 20210.30000.36000.28000.35000.350030,094,100
10 May 20210.27000.30000.27000.29500.29508,429,300
07 May 20210.28000.28500.26500.26500.265012,220,700
06 May 20210.25500.28000.25500.28000.280010,410,500
05 May 20210.26000.26000.25000.25000.25001,607,800
04 May 20210.25000.26500.25000.25500.25504,339,100
03 May 20210.25000.25000.24500.24500.24501,168,200
30 Apr 20210.25500.26000.25000.25000.25001,716,200
29 Apr 20210.23500.27500.23500.25500.255010,335,500
28 Apr 20210.23000.23000.23000.23000.2300168,400
27 Apr 20210.24500.24500.23500.23500.23501,515,800
26 Apr 20210.21500.24000.21500.23500.23505,310,100
23 Apr 20210.21000.21000.20500.21000.2100559,300
22 Apr 20210.21500.21500.20500.20500.20501,243,400
21 Apr 20210.22000.22000.20500.21500.21504,920,600
20 Apr 20210.20000.20000.19800.19800.1980357,200
19 Apr 20210.19600.20500.19600.19800.19801,504,100
16 Apr 20210.19300.19500.19200.19200.1920221,300
15 Apr 20210.19300.19300.19200.19300.1930225,000
14 Apr 20210.19300.19300.19200.19300.1930482,000
13 Apr 20210.19300.19600.19300.19400.1940158,000
12 Apr 20210.19500.19600.19000.19100.1910301,500
09 Apr 20210.20000.20500.19600.19900.1990246,600
08 Apr 20210.19800.19900.19800.19900.1990258,900
07 Apr 20210.19800.19800.19500.19600.1960160,000
06 Apr 20210.19800.19900.19500.19900.1990312,200
05 Apr 20210.19800.19900.19800.19800.1980350,500
01 Apr 20210.20000.20500.19300.19600.1960697,700
31 Mar 20210.19300.20500.19300.20000.20001,009,100
30 Mar 20210.19100.19200.19100.19200.1920115,100
29 Mar 20210.19100.19200.19100.19100.1910100,000
26 Mar 20210.19000.19000.19000.19000.190070,000
25 Mar 20210.19200.19200.18700.18700.187092,000
24 Mar 20210.18800.18800.18800.18800.1880115,300
23 Mar 20210.19000.19000.18800.18800.1880105,000
22 Mar 20210.19000.19200.18900.19200.1920259,500
19 Mar 20210.18200.19200.18200.18900.1890173,700
18 Mar 20210.18400.18400.18400.18400.184035,500
17 Mar 20210.18600.18600.18500.18500.185040,000
16 Mar 20210.18700.18700.18500.18500.185059,100
15 Mar 20210.18800.18900.18600.18700.1870220,000
12 Mar 20210.18300.18800.18300.18800.1880247,100
11 Mar 20210.17800.18200.17700.18200.1820101,000
10 Mar 20210.17800.17800.17800.17800.178088,000
09 Mar 20210.18000.18000.17800.17800.1780249,000
08 Mar 20210.18500.18500.18100.18200.1820273,000
05 Mar 20210.18500.18600.18400.18600.1860206,000
04 Mar 20210.19000.19000.18500.18500.1850508,000
03 Mar 20210.18900.19000.18800.19000.1900317,000
02 Mar 20210.18900.18900.18800.18800.188055,000
01 Mar 20210.19000.19000.19000.19000.1900299,000
26 Feb 20210.19100.19100.19000.19000.1900120,500
25 Feb 20210.19100.19100.19100.19100.191010,000
24 Feb 20210.19500.19500.19200.19200.1920131,400
23 Feb 20210.19400.19400.19400.19400.194051,000
22 Feb 20210.19500.19500.19500.19500.195010,000
19 Feb 20210.19500.19500.19500.19500.1950-
18 Feb 20210.19500.19500.19500.19500.195035,000
17 Feb 20210.19600.19600.19600.19600.1960-
16 Feb 20210.19600.19600.19600.19600.1960-
15 Feb 20210.20000.20000.19600.19600.1960190,000
11 Feb 20210.20000.20000.20000.20000.2000-
10 Feb 20210.20000.20000.19700.20000.200018,000
09 Feb 20210.20000.20000.19600.20000.2000252,000
08 Feb 20210.20500.20500.20500.20500.2050105,800
05 Feb 20210.20500.20500.20000.20500.2050288,000
05 Feb 20210.01 Dividend
04 Feb 20210.21000.21500.21000.21000.2000108,000
03 Feb 20210.20500.22000.20000.20500.19522,082,200
02 Feb 20210.21000.21000.21000.21000.2000693,000
01 Feb 20210.20000.20500.20000.20500.1952285,200
29 Jan 20210.20500.21000.19900.20000.1905520,000
28 Jan 20210.20500.21500.20000.20000.1905770,900
27 Jan 20210.19500.23500.19500.21500.20481,678,300
26 Jan 20210.19500.19800.19300.19300.1838469,600
25 Jan 20210.19500.19500.19300.19300.1838304,500
22 Jan 20210.19500.19500.19100.19200.1829264,000
21 Jan 20210.19400.19400.19300.19300.1838120,000
20 Jan 20210.19300.19400.19200.19400.1848200,000
19 Jan 20210.18800.19000.18800.19000.181026,000
18 Jan 20210.19000.19200.18900.18900.1800172,700
15 Jan 20210.19100.19200.19000.19100.1819232,000
14 Jan 20210.19500.19500.19000.19000.1810379,000
13 Jan 20210.19600.19600.19400.19400.1848149,900
12 Jan 20210.19500.19500.19400.19400.184888,000
11 Jan 20210.19600.19800.19400.19500.1857997,100
08 Jan 20210.19400.19600.19300.19500.1857261,400
07 Jan 20210.19800.19800.19300.19600.1867158,100
06 Jan 20210.19700.19900.19500.19700.1876451,300
05 Jan 20210.19900.19900.19700.19900.1895109,000
04 Jan 20210.19000.19300.19000.19300.1838128,000
31 Dec 2020------
30 Dec 20200.18700.18700.18500.18500.1762115,000
29 Dec 20200.18900.18900.18700.18700.178196,800
28 Dec 20200.19100.19100.18600.18600.177139,100
24 Dec 2020------
23 Dec 20200.18600.19100.18600.19100.18197,000
22 Dec 20200.18800.18800.18800.18800.179037,000
21 Dec 20200.19100.19100.18800.18800.179013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...