Singapore markets close in 21 minutes

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1910-0.0010 (-0.52%)
As of 2:33PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
18 Dec 20200.18500.18500.18500.18500.176240,000
17 Dec 20200.18400.18400.18400.18400.1752-
16 Dec 20200.19400.19400.18400.18400.175213,300
15 Dec 20200.18500.18500.18500.18500.1762-
14 Dec 20200.18700.18700.18400.18500.1762226,900
11 Dec 20200.18700.19300.18700.18800.179067,000
10 Dec 20200.18900.19300.18500.18700.1781117,800
09 Dec 20200.19100.19100.18900.19000.1810118,200
08 Dec 20200.19200.19300.19000.19300.183884,500
07 Dec 20200.19100.19300.19100.19200.1829138,000
04 Dec 20200.19800.19800.18400.19300.1838313,400
03 Dec 20200.19100.19500.19100.19300.1838293,000
02 Dec 20200.19100.19100.19100.19100.181980,000
01 Dec 20200.19300.19500.18800.19300.1838400,800
30 Nov 20200.19300.22000.19100.19300.18382,404,200
27 Nov 20200.16300.16800.16300.16300.155298,600
26 Nov 20200.16600.16600.16600.16600.1581-
25 Nov 20200.16100.16600.16100.16600.158134,300
24 Nov 20200.16000.16400.16000.16100.1533206,000
23 Nov 20200.15500.15500.15500.15500.147630,000
20 Nov 20200.15300.15300.15300.15300.1457-
19 Nov 20200.15300.15300.15300.15300.14577,500
18 Nov 20200.15500.15800.15200.15300.1457289,200
17 Nov 20200.15500.15500.15500.15500.147659,000
16 Nov 20200.15400.15400.15400.15400.146765,000
13 Nov 20200.15000.15400.15000.15400.146720,000
12 Nov 20200.15100.15100.15100.15100.1438-
11 Nov 20200.15400.15400.15100.15100.143862,000
10 Nov 20200.15700.15800.15100.15100.143865,000
09 Nov 20200.14500.16000.14500.15700.1495680,600
06 Nov 20200.15200.15400.14100.14500.1381290,000
05 Nov 20200.13800.13800.13800.13800.131450,000
04 Nov 20200.13500.13500.13500.13500.1286-
03 Nov 20200.13500.13500.13500.13500.1286-
02 Nov 20200.13500.13500.13500.13500.1286100,000
30 Oct 20200.14500.14500.14500.14500.138145,000
29 Oct 20200.12800.12800.12700.12700.121050,000
28 Oct 20200.12800.12800.12800.12800.1219-
27 Oct 20200.12800.12800.12800.12800.121994,000
26 Oct 20200.12700.12700.12700.12700.1210-
23 Oct 20200.12700.12700.12700.12700.1210-
22 Oct 20200.12700.12700.12700.12700.1210-
21 Oct 20200.12700.12700.12700.12700.1210-
20 Oct 20200.12700.12700.12700.12700.1210-
19 Oct 20200.12700.12700.12700.12700.121031,600
16 Oct 20200.13100.13100.13100.13100.1248-
15 Oct 20200.13100.13100.13100.13100.1248-
14 Oct 20200.13100.13100.13100.13100.1248-
13 Oct 20200.13100.13100.13100.13100.1248124,100
12 Oct 20200.13000.13000.13000.13000.1238-
09 Oct 20200.13000.13000.13000.13000.1238-
08 Oct 20200.13000.13000.13000.13000.1238-
07 Oct 20200.13000.13000.13000.13000.123815,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...