Singapore markets closed

iX Biopharma Ltd. (42C.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22000.0000 (0.00%)
At close: 4:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.22000.22500.22000.22000.22003,890,100
17 Sep 20200.21500.22500.21500.22000.22003,644,800
16 Sep 20200.21500.22500.21500.21500.21502,570,600
15 Sep 20200.22000.23000.21500.21500.21507,382,600
14 Sep 20200.23500.23500.22000.22000.22005,526,400
11 Sep 20200.23000.24000.22500.23500.23507,504,800
10 Sep 20200.25500.26000.22500.23000.23007,654,500
09 Sep 20200.26000.26000.25500.25500.25505,635,100
08 Sep 20200.26000.27000.25500.26000.260016,267,700
07 Sep 20200.27000.27000.26000.26000.26001,347,300
04 Sep 20200.25500.27500.25500.26500.26505,561,000
03 Sep 20200.26000.27500.25500.26500.26506,455,900
02 Sep 20200.26500.26500.26000.26000.26002,366,900
01 Sep 20200.26500.27000.26500.26500.26502,891,000
31 Aug 20200.27000.27500.26000.26500.26507,497,100
28 Aug 20200.27500.28500.27500.27500.27504,740,800
27 Aug 20200.29000.29000.27500.27500.27507,975,800
26 Aug 20200.29500.29500.29000.29000.29001,819,800
25 Aug 20200.30500.30500.28500.29000.29003,402,200
24 Aug 20200.30500.31500.30000.30500.30508,992,500
21 Aug 20200.27500.31500.27000.30500.305018,715,600
20 Aug 20200.27500.27500.26500.27000.27002,038,100
19 Aug 20200.27000.28000.26500.27500.27505,044,400
18 Aug 20200.26500.27500.26000.26500.26502,538,400
17 Aug 20200.27000.27000.26000.26000.26004,939,600
14 Aug 20200.27500.28000.26500.26500.26503,203,900
13 Aug 20200.28500.28500.27500.28000.28003,083,700
12 Aug 20200.28500.28500.27500.27500.27502,763,400
11 Aug 20200.29000.30000.28000.28500.28507,837,900
07 Aug 20200.28000.29000.27000.29000.29006,269,900
06 Aug 20200.29000.29000.28000.28000.28002,989,400
05 Aug 20200.29500.29500.28500.28500.28505,931,300
04 Aug 20200.30500.30500.29000.29500.295010,543,000
03 Aug 20200.28000.29500.27500.28000.280013,793,000
30 Jul 20200.27500.28000.27000.27000.27006,650,600
29 Jul 20200.29000.31000.28000.28000.280022,837,300
28 Jul 20200.31000.31000.31000.31000.3100-
27 Jul 20200.32500.33500.30500.31000.310010,846,500
24 Jul 20200.33000.34000.31500.32000.320025,224,600
23 Jul 20200.32500.34000.32000.33500.335027,992,800
22 Jul 20200.32500.34000.31500.31500.315034,617,700
21 Jul 20200.30500.35000.29500.32000.320074,282,900
20 Jul 20200.27500.31000.27000.30500.305022,041,200
17 Jul 20200.26500.28000.26000.27000.27009,672,400
16 Jul 20200.28500.28500.25500.26000.26008,868,200
15 Jul 20200.32500.34500.27500.28500.285059,689,400
14 Jul 20200.25000.32000.24500.31500.315055,917,000
13 Jul 20200.26500.27500.24500.25000.250013,868,400
09 Jul 20200.25000.27500.25000.25500.255026,917,200
08 Jul 20200.24500.26000.24000.25000.25009,549,100
07 Jul 20200.25000.25000.24000.24500.24502,139,900
06 Jul 20200.25000.25000.24500.25000.25002,479,400
03 Jul 20200.25000.25000.24500.24500.24501,170,600
02 Jul 20200.25000.25000.24500.24500.24501,807,400
01 Jul 20200.25000.26000.24500.25000.25002,705,600
30 Jun 20200.27000.27500.25000.25000.250010,609,800
29 Jun 20200.24000.25000.24000.24500.24501,810,400
26 Jun 20200.25500.25500.24500.24500.2450561,700
25 Jun 20200.25000.25500.24500.24500.24501,309,500
24 Jun 20200.26500.26500.25000.25500.25501,729,200
23 Jun 20200.24500.26500.24000.26000.26007,317,600
22 Jun 20200.25500.25500.24500.24500.24501,165,500
19 Jun 20200.25000.26000.24500.25000.25002,458,700
18 Jun 20200.24500.25000.24500.24500.24501,698,400
17 Jun 20200.25000.25000.24000.24000.24001,110,300
16 Jun 20200.24500.25000.24000.25000.25001,531,500
15 Jun 20200.25000.25500.24000.24000.24001,693,400
12 Jun 20200.24000.25000.23500.25000.25002,442,400
11 Jun 20200.26000.26500.24500.25000.25002,233,900
10 Jun 20200.26000.27000.26000.26000.26002,525,600
09 Jun 20200.26000.28000.25000.26000.26007,349,100
08 Jun 20200.26000.26500.25000.25500.25503,141,200
05 Jun 20200.26500.26500.25000.25500.25503,736,900
04 Jun 20200.26500.27500.26000.26500.26501,690,800
03 Jun 20200.28500.28500.26000.26500.26503,470,800
02 Jun 20200.27500.29500.27500.28000.280016,509,800
01 Jun 20200.25000.27500.25000.27000.270012,932,500
29 May 20200.25500.25500.25000.25500.25501,370,300
28 May 20200.26000.26500.24500.25000.25009,741,600
27 May 20200.26000.27500.25000.25000.25008,152,900
26 May 20200.23500.26500.23000.26000.260015,822,800
22 May 20200.22500.23000.21000.21500.21502,659,900
21 May 20200.24500.24500.23000.23000.23002,405,400
20 May 20200.24500.24500.23500.24000.2400860,800
19 May 20200.25000.25500.24000.24500.24504,608,500
18 May 20200.25500.26000.24500.24500.24503,569,900
15 May 20200.25500.26500.24000.25500.25508,137,000
14 May 20200.26500.26500.25000.25000.25005,261,400
13 May 20200.26500.28000.26500.26500.26505,440,300
12 May 20200.28000.28000.26500.27500.27507,084,500
11 May 20200.28500.29500.28000.28000.280014,549,200
08 May 20200.29000.30500.28500.29000.290012,153,700
06 May 20200.29000.29500.28000.28500.28508,402,500
05 May 20200.29000.30000.28000.28500.285015,523,400
04 May 20200.25500.31000.25500.28000.280048,503,400
30 Apr 20200.28500.28500.25000.26500.26507,138,400
29 Apr 20200.29500.30500.27000.28500.285026,714,300
28 Apr 20200.31000.33500.24000.24500.245028,734,700
27 Apr 20200.21500.33500.21500.32500.325046,891,200
24 Apr 20200.18000.19800.16800.19800.1980470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...