Singapore markets close in 54 minutes

Choo Chiang Holdings Ltd. (42E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
As of 4:56PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.27000.27000.27000.27000.270025,000
21 Oct 20210.26000.27000.26000.27000.270087,300
20 Oct 20210.26000.26000.26000.26000.26007,500
19 Oct 20210.25000.26000.25000.25000.2500105,800
18 Oct 20210.25000.25000.25000.25000.2500181,700
15 Oct 20210.25000.26000.25000.26000.26001,386,100
14 Oct 20210.25500.26500.25000.26500.265084,000
13 Oct 20210.27500.27500.27500.27500.2750-
12 Oct 20210.26000.29500.26000.27500.27503,160,200
11 Oct 20210.25000.25000.25000.25000.25001,000,000
08 Oct 20210.24500.24500.24500.24500.2450-
07 Oct 20210.24500.24500.24500.24500.2450-
06 Oct 20210.28000.28000.24500.24500.24504,000
05 Oct 20210.25500.25500.25500.25500.2550-
04 Oct 20210.25500.25500.25500.25500.2550-
01 Oct 20210.26000.26000.25500.25500.25501,430,000
30 Sep 20210.26500.26500.26000.26000.2600623,000
29 Sep 20210.25500.25500.25500.25500.2550-
28 Sep 20210.25500.25500.25500.25500.2550-
27 Sep 20210.25500.25500.25500.25500.2550-
24 Sep 20210.25500.25500.25500.25500.2550-
23 Sep 20210.25500.25500.25500.25500.2550-
22 Sep 20210.25500.25500.25500.25500.2550-
21 Sep 20210.25500.25500.25500.25500.2550-
20 Sep 20210.25500.25500.25500.25500.2550-
17 Sep 20210.25500.25500.25500.25500.255076,900
16 Sep 20210.25500.25500.25500.25500.2550-
15 Sep 20210.25500.25500.25500.25500.2550-
14 Sep 20210.25500.25500.25500.25500.2550-
13 Sep 20210.25000.25500.25000.25500.255025,500
10 Sep 20210.26000.26000.24000.24000.240064,500
09 Sep 20210.24000.24000.24000.24000.2400-
08 Sep 20210.24000.24000.24000.24000.2400-
07 Sep 20210.24000.24000.24000.24000.2400-
06 Sep 20210.24000.24000.24000.24000.2400-
03 Sep 20210.24000.24000.24000.24000.2400-
02 Sep 20210.24000.24000.24000.24000.2400-
01 Sep 20210.24000.24000.24000.24000.2400-
31 Aug 20210.24000.24000.24000.24000.2400-
30 Aug 20210.24000.24000.24000.24000.2400-
27 Aug 20210.24000.24000.24000.24000.2400-
26 Aug 20210.24000.24000.24000.24000.2400-
25 Aug 20210.24000.24000.24000.24000.2400-
25 Aug 20210.007 Dividend
24 Aug 20210.24000.24000.24000.24000.2330-
23 Aug 20210.24000.24000.24000.24000.2330-
20 Aug 20210.24000.24000.24000.24000.2330-
19 Aug 20210.24000.24000.24000.24000.2330-
18 Aug 20210.24000.24000.24000.24000.2330-
17 Aug 20210.24000.24000.24000.24000.2330-
16 Aug 20210.24000.24000.24000.24000.2330-
13 Aug 20210.24000.24000.24000.24000.2330-
12 Aug 20210.24000.24000.24000.24000.2330-
11 Aug 20210.24000.24000.24000.24000.2330-
10 Aug 20210.24000.24000.24000.24000.2330-
06 Aug 20210.24000.24000.24000.24000.2330-
05 Aug 20210.24000.24000.24000.24000.2330-
04 Aug 20210.24000.24000.24000.24000.2330-
03 Aug 20210.24000.24000.24000.24000.2330-
02 Aug 20210.24000.24000.24000.24000.2330-
30 Jul 20210.24000.24000.24000.24000.2330-
29 Jul 20210.24000.24000.24000.24000.2330-
28 Jul 20210.24000.24000.24000.24000.2330-
27 Jul 20210.24000.24000.24000.24000.2330-
26 Jul 20210.24000.24000.24000.24000.2330-
23 Jul 20210.24000.24000.24000.24000.2330-
22 Jul 20210.24000.24000.24000.24000.2330-
21 Jul 20210.24000.24000.24000.24000.2330-
19 Jul 20210.24000.24000.24000.24000.2330-
16 Jul 20210.24000.24000.24000.24000.2330-
15 Jul 20210.24000.24000.24000.24000.2330-
14 Jul 20210.24000.24000.24000.24000.2330-
13 Jul 20210.24000.24000.24000.24000.2330-
12 Jul 20210.24000.24000.24000.24000.2330-
09 Jul 20210.24000.24000.24000.24000.2330-
08 Jul 20210.24000.24000.24000.24000.2330-
07 Jul 20210.24000.24000.24000.24000.2330-
06 Jul 20210.24000.24000.24000.24000.233020,000
05 Jul 20210.23500.23500.23500.23500.2281-
02 Jul 20210.23500.23500.23500.23500.2281-
01 Jul 20210.23500.23500.23500.23500.2281-
30 Jun 20210.23500.23500.23500.23500.2281-
29 Jun 20210.23500.23500.23500.23500.2281-
28 Jun 20210.23500.23500.23500.23500.2281-
25 Jun 20210.23500.23500.23500.23500.2281-
24 Jun 20210.23500.23500.23500.23500.2281-
23 Jun 20210.23500.23500.23500.23500.2281-
22 Jun 20210.23500.23500.23500.23500.2281-
21 Jun 20210.23500.23500.23500.23500.2281-
18 Jun 20210.23500.23500.23500.23500.2281-
17 Jun 20210.23500.23500.23500.23500.228110,000
16 Jun 20210.24000.24000.24000.24000.2330-
15 Jun 20210.24000.24000.24000.24000.2330-
14 Jun 20210.24000.24000.24000.24000.2330-
11 Jun 20210.24000.24000.24000.24000.2330-
10 Jun 20210.24000.24000.24000.24000.2330-
09 Jun 20210.24000.24000.24000.24000.2330-
08 Jun 20210.24000.24000.24000.24000.2330-
07 Jun 20210.24000.24000.24000.24000.2330-
04 Jun 20210.24000.24000.24000.24000.2330-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...