42C.SI - iX Biopharma Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20200.19500.19700.19000.19700.1970568,000
18 Feb 20200.19500.19700.19000.19700.1970568,000
17 Feb 20200.19700.19700.19600.19600.1960139,200
14 Feb 20200.19900.19900.19800.19900.199049,500
13 Feb 20200.20000.20000.20000.20000.200019,300
12 Feb 20200.19900.20000.19900.20000.2000179,100
11 Feb 20200.20000.20000.20000.20000.200050,000
10 Feb 20200.19800.20500.19800.20000.200046,000
07 Feb 20200.19900.20000.19900.20000.2000340,200
06 Feb 20200.19900.20000.19700.20000.200095,000
05 Feb 20200.20000.20000.20000.20000.2000200,000
04 Feb 20200.21000.21000.19900.19900.1990258,000
03 Feb 20200.20500.22000.20500.20500.2050192,500
31 Jan 20200.20000.21000.19000.20500.2050235,700
30 Jan 20200.22000.22000.20000.20000.2000363,200
29 Jan 20200.19900.25000.19900.22000.22001,076,800
28 Jan 20200.20500.20500.19800.20000.2000234,000
24 Jan 20200.21000.21000.21000.21000.210025,000
23 Jan 20200.21500.21500.21000.21000.2100165,000
22 Jan 20200.21500.22000.21500.21500.2150278,000
21 Jan 20200.22000.22000.21500.21500.215063,000
20 Jan 20200.22000.22000.21500.22000.2200153,000
17 Jan 20200.21000.22000.21000.22000.2200449,100
16 Jan 20200.21500.21500.21000.21500.215071,000
15 Jan 20200.21500.21500.21500.21500.215065,000
14 Jan 20200.22000.22000.22000.22000.22002,000
13 Jan 20200.21000.21500.21000.21500.215086,800
10 Jan 20200.21500.21500.21000.21000.210050,000
09 Jan 20200.22000.22000.21500.21500.215075,000
08 Jan 20200.22000.22000.22000.22000.2200120,000
07 Jan 20200.22500.22500.22000.22000.220038,000
06 Jan 20200.22000.23000.22000.22500.2250122,000
03 Jan 20200.22000.22000.22000.22000.220025,000
02 Jan 20200.22500.23000.20500.22000.22001,251,900
31 Dec 20190.21500.22500.21500.22500.2250182,700
30 Dec 20190.21500.22000.21500.21500.215099,600
27 Dec 20190.22000.22500.22000.22500.2250172,100
26 Dec 20190.21500.21500.21500.21500.215028,000
25 Dec 20190.21000.21000.21000.21000.2100-
24 Dec 20190.21000.21000.21000.21000.2100-
23 Dec 20190.20500.21000.20500.21000.2100164,000
20 Dec 20190.21500.21500.21500.21500.2150-
19 Dec 20190.21000.21500.20500.21500.2150101,000
18 Dec 20190.21500.22000.21500.22000.2200110,000
17 Dec 20190.21500.21500.21500.21500.215030,000
16 Dec 20190.21500.22000.21500.22000.220093,500
13 Dec 20190.23500.23500.22000.22000.2200137,600
12 Dec 20190.23500.23500.22500.23500.2350423,500
11 Dec 20190.23000.24000.23000.23000.2300431,600
10 Dec 20190.23000.23500.22000.22000.2200233,000
09 Dec 20190.25500.25500.22000.22500.2250940,600
06 Dec 20190.23500.26000.23500.25000.25004,633,600
05 Dec 20190.19500.19700.19000.19700.1970958,700
04 Dec 20190.19000.19000.19000.19000.1900-
03 Dec 20190.19000.19000.19000.19000.1900816,000
02 Dec 20190.19300.19300.19300.19300.1930-
29 Nov 20190.19300.19300.19300.19300.1930-
28 Nov 20190.19300.19300.19300.19300.19302,560,500
27 Nov 20190.19300.19300.19300.19300.193028,000
26 Nov 20190.19500.19500.19500.19500.195020,000
25 Nov 20190.19600.19600.19000.19000.190095,000
22 Nov 20190.20500.20500.19800.20000.2000207,700
21 Nov 20190.21000.21000.21000.21000.2100-
20 Nov 20190.21000.21000.21000.21000.2100-
19 Nov 20190.21000.21000.21000.21000.21005,000
18 Nov 20190.21500.21500.21500.21500.2150-
15 Nov 20190.21500.21500.21500.21500.2150-
14 Nov 20190.21500.21500.21500.21500.215050,000
13 Nov 20190.22000.22000.22000.22000.2200-
12 Nov 20190.23000.23000.21000.22000.220034,700
11 Nov 20190.22500.22500.20500.20500.20509,600
08 Nov 20190.21000.21500.21000.21500.215077,800
07 Nov 20190.21500.21500.21500.21500.215030,000
06 Nov 20190.21500.21500.21500.21500.2150-
05 Nov 20190.20000.21500.20000.21500.215029,700
04 Nov 20190.20500.20500.20500.20500.2050-
01 Nov 20190.21000.21000.20000.20500.205065,900
31 Oct 20190.21500.21500.21500.21500.2150-
30 Oct 20190.21500.21500.21500.21500.2150-
29 Oct 20190.21500.21500.21500.21500.215020,000
25 Oct 20190.21500.21500.21500.21500.2150-
24 Oct 20190.21000.21500.21000.21500.215092,000
23 Oct 20190.21000.21000.21000.21000.2100-
22 Oct 20190.21000.21000.21000.21000.2100-
21 Oct 20190.21000.21500.21000.21000.21001,217,500
18 Oct 20190.21000.21000.21000.21000.210092,100
17 Oct 20190.20000.22000.20000.22000.2200119,400
16 Oct 20190.20000.20500.20000.20500.205060,000
15 Oct 20190.19900.19900.19900.19900.199086,500
14 Oct 20190.20000.20000.20000.20000.200010,300
11 Oct 20190.21000.21000.21000.21000.2100-
10 Oct 20190.21000.21000.21000.21000.210092,000
09 Oct 20190.20500.20500.20500.20500.205088,000
08 Oct 20190.21000.21500.20000.20500.205081,400
07 Oct 20190.22000.22000.22000.22000.2200-
04 Oct 20190.21000.22000.20000.22000.2200102,600
03 Oct 20190.21000.22000.21000.22000.220018,000
02 Oct 20190.21500.21500.21500.21500.215075,000
01 Oct 20190.21500.22000.21500.22000.2200110,000
30 Sep 20190.22000.22000.22000.22000.220010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...