Singapore markets closed

Choo Chiang Holdings Ltd. (42E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3150-0.0150 (-4.55%)
At close: 04:49PM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.33500.33500.31500.31500.315094,600
11 Aug 20220.33000.33000.33000.33000.3300-
10 Aug 20220.33000.33000.32500.33000.3300121,500
08 Aug 20220.34000.34000.34000.34000.3400-
05 Aug 20220.34000.34000.34000.34000.3400-
04 Aug 20220.34000.34000.34000.34000.3400-
03 Aug 20220.34000.34000.34000.34000.3400-
02 Aug 20220.34000.34000.34000.34000.3400-
01 Aug 20220.34000.34000.34000.34000.3400-
29 Jul 20220.34000.34000.34000.34000.3400-
28 Jul 20220.34000.34000.34000.34000.3400-
27 Jul 20220.34000.34000.34000.34000.3400-
26 Jul 20220.34000.34000.34000.34000.3400-
25 Jul 20220.34000.34000.34000.34000.3400-
22 Jul 20220.34000.34000.34000.34000.3400-
21 Jul 20220.34000.34000.34000.34000.3400-
20 Jul 20220.34000.34000.34000.34000.3400-
19 Jul 20220.34000.34000.34000.34000.3400200
18 Jul 20220.34500.34500.34500.34500.3450-
15 Jul 20220.34500.34500.34500.34500.3450-
14 Jul 20220.34500.34500.34500.34500.345025,000
13 Jul 20220.32000.32000.32000.32000.3200-
12 Jul 20220.33500.33500.32000.32000.320042,300
08 Jul 20220.33500.33500.33500.33500.3350-
07 Jul 20220.33500.33500.33500.33500.3350-
06 Jul 20220.33500.33500.33500.33500.3350-
05 Jul 20220.33500.33500.33500.33500.3350-
04 Jul 20220.33500.33500.33500.33500.3350-
01 Jul 20220.33500.33500.33500.33500.335020,600
30 Jun 20220.33500.34000.33500.34000.340039,700
29 Jun 20220.32500.32500.31500.31500.315050,800
28 Jun 20220.33000.33000.33000.33000.3300-
27 Jun 20220.33000.33000.33000.33000.3300-
24 Jun 20220.33000.33000.33000.33000.3300-
23 Jun 20220.33500.33500.33000.33000.330056,600
22 Jun 20220.34000.34000.34000.34000.3400-
21 Jun 20220.34000.34000.34000.34000.3400-
20 Jun 20220.34000.34000.34000.34000.3400-
17 Jun 20220.34000.34000.34000.34000.3400-
16 Jun 20220.34000.34000.34000.34000.3400-
15 Jun 20220.34000.34000.34000.34000.3400-
14 Jun 20220.34000.34000.34000.34000.3400-
13 Jun 20220.34000.34000.34000.34000.340011,600
10 Jun 20220.35000.35000.35000.35000.3500-
09 Jun 20220.35500.35500.35000.35000.350016,000
08 Jun 20220.35500.35500.35500.35500.35505,800
07 Jun 20220.35500.35500.35500.35500.3550-
06 Jun 20220.35500.35500.35500.35500.3550-
03 Jun 20220.35500.35500.35500.35500.3550-
02 Jun 20220.35500.35500.35500.35500.355018,200
01 Jun 20220.35500.35500.35500.35500.3550-
31 May 20220.37500.37500.35500.35500.355022,000
30 May 20220.38000.38000.38000.38000.3800-
27 May 20220.36500.38000.36500.38000.380046,000
26 May 20220.36500.36500.36500.36500.3650-
25 May 20220.36500.36500.36500.36500.3650-
24 May 20220.36500.36500.36500.36500.3650-
23 May 20220.36500.36500.36500.36500.3650-
20 May 20220.36500.36500.36500.36500.3650-
19 May 20220.36500.36500.36500.36500.3650-
18 May 20220.36500.36500.36500.36500.3650-
17 May 20220.36500.36500.36500.36500.3650-
13 May 20220.36500.36500.36500.36500.3650-
12 May 20220.36500.36500.36500.36500.3650-
11 May 20220.36500.36500.36500.36500.3650-
10 May 20220.36500.36500.36500.36500.3650500
10 May 20220.013 Dividend
09 May 20220.38500.38500.38500.38500.3720800
06 May 20220.37000.37000.37000.37000.3575-
05 May 20220.37000.37000.37000.37000.3575-
04 May 20220.38000.38000.36000.37000.3575101,300
29 Apr 20220.38500.38500.38500.38500.37203,000
28 Apr 20220.38000.38000.37000.37000.3575106,000
27 Apr 20220.36000.37500.36000.37500.362372,700
26 Apr 20220.36000.36000.36000.36000.34781,000
25 Apr 20220.37000.37000.36000.36000.347821,000
22 Apr 20220.38500.38500.38000.38000.36728,900
21 Apr 20220.36000.36000.36000.36000.3478-
20 Apr 20220.36000.36000.36000.36000.3478-
19 Apr 20220.36000.36000.36000.36000.3478-
18 Apr 20220.36000.36000.36000.36000.3478-
14 Apr 20220.36000.36000.36000.36000.3478-
13 Apr 20220.36000.36000.36000.36000.3478-
12 Apr 20220.36000.36000.36000.36000.3478-
11 Apr 20220.38500.39500.36000.36000.34781,032,600
08 Apr 20220.36500.36500.36500.36500.3527-
07 Apr 20220.36500.36500.36500.36500.3527-
06 Apr 20220.36500.36500.36500.36500.3527-
05 Apr 20220.39000.39500.36500.36500.352790,000
04 Apr 20220.35000.35000.35000.35000.3382-
01 Apr 20220.35000.35000.35000.35000.3382-
31 Mar 20220.35000.35000.35000.35000.3382-
30 Mar 20220.35000.35000.35000.35000.338291,000
29 Mar 20220.40000.40000.40000.40000.3865-
28 Mar 20220.35000.40000.34500.40000.3865228,400
25 Mar 20220.35000.35000.35000.35000.3382-
24 Mar 20220.35000.35000.35000.35000.3382-
23 Mar 20220.35000.35000.35000.35000.3382-
22 Mar 20220.35000.35000.35000.35000.3382-
21 Mar 20220.34000.35000.34000.35000.3382264,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...