Mail

41T.SI - GCCP Resources Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	55,000
15 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
09 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	505,700
28 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
20 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	620,300
19 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	80,600
18 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,799,900
14 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	800,000
12 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
10 Apr 2023	0.0090	0.0110	0.0090	0.0100	0.0100	3,460,300
06 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
31 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
30 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
23 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
17 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
16 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
14 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
01 Mar 2023	0.0110	0.0110	0.0090	0.0090	0.0090	1,459,900
28 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	700,000
22 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
03 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
02 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Jan 2023	0.0120	0.0150	0.0120	0.0140	0.0140	1,936,000
30 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	300,000
27 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	367,200
20 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	120,000
19 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
13 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	38,000
12 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
10 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...