Singapore markets closed

Taka Jewellery Holdings Limited (42L.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0710+0.0020 (+2.90%)
At close: 05:04PM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.07300.07500.07100.07100.0710352,600
22 Sept 20220.06800.07100.06800.06900.0690519,800
21 Sept 20220.06800.07100.06800.07000.070040,000
20 Sept 20220.06800.07200.06600.07200.072070,700
19 Sept 20220.06800.06900.06800.06900.0690219,300
16 Sept 20220.07300.07300.06900.06900.0690169,700
15 Sept 20220.06500.08400.06500.08000.08003,208,900
14 Sept 20220.06300.06300.06300.06300.0630-
13 Sept 20220.06300.06300.06300.06300.0630-
12 Sept 20220.06300.06300.06300.06300.0630-
09 Sept 20220.06300.06300.06300.06300.0630310,000
08 Sept 20220.06100.06100.06100.06100.0610-
07 Sept 20220.06000.06300.06000.06100.061053,000
06 Sept 20220.06500.06500.06300.06300.0630257,000
05 Sept 20220.06400.06400.06400.06400.0640-
02 Sept 20220.06400.06400.06400.06400.0640-
01 Sept 20220.06400.06400.06400.06400.0640-
31 Aug 20220.06400.06400.06400.06400.0640-
30 Aug 20220.06400.06400.06400.06400.0640-
29 Aug 20220.06400.06400.06400.06400.0640160,000
26 Aug 20220.06400.06400.06400.06400.0640-
25 Aug 20220.06400.06400.06400.06400.0640-
24 Aug 20220.06400.06400.06400.06400.0640-
23 Aug 20220.06400.06400.06400.06400.0640-
22 Aug 20220.06400.06400.06400.06400.0640-
19 Aug 20220.06400.06400.06400.06400.0640-
18 Aug 20220.06400.06400.05800.06400.064081,000
17 Aug 20220.06600.06600.06600.06600.0660-
16 Aug 20220.06600.06600.06600.06600.0660100
15 Aug 20220.05600.05600.05600.05600.0560-
12 Aug 20220.05600.05600.05600.05600.0560-
11 Aug 20220.05600.05600.05600.05600.0560-
10 Aug 20220.05600.05600.05600.05600.0560-
08 Aug 20220.05600.05600.05600.05600.0560-
05 Aug 20220.05600.05600.05600.05600.0560-
04 Aug 20220.05600.05600.05600.05600.0560-
03 Aug 20220.05600.05600.05600.05600.0560-
02 Aug 20220.05600.05600.05600.05600.0560-
01 Aug 20220.05600.05600.05600.05600.0560-
29 Jul 20220.05600.05600.05600.05600.0560-
28 Jul 20220.05600.05600.05600.05600.0560-
27 Jul 20220.05600.05600.05600.05600.0560-
26 Jul 20220.05600.05600.05600.05600.0560-
25 Jul 20220.05600.05600.05600.05600.0560-
22 Jul 20220.05600.05600.05600.05600.0560-
21 Jul 20220.05600.05600.05600.05600.0560-
20 Jul 20220.05600.05600.05600.05600.0560-
19 Jul 20220.05600.05600.05600.05600.0560-
18 Jul 20220.05600.05600.05600.05600.056010,000
15 Jul 20220.05700.05700.05700.05700.0570-
14 Jul 20220.05700.05700.05700.05700.0570-
13 Jul 20220.05700.05700.05700.05700.0570-
12 Jul 20220.05900.05900.05700.05700.057012,300
08 Jul 20220.06000.06000.06000.06000.0600-
07 Jul 20220.06000.06000.06000.06000.0600-
06 Jul 20220.06000.06000.06000.06000.0600-
05 Jul 20220.06000.06000.06000.06000.0600160,000
04 Jul 20220.06100.06100.06100.06100.0610-
01 Jul 20220.06100.06100.06100.06100.0610-
30 Jun 20220.06100.06100.06100.06100.0610-
29 Jun 20220.06000.06100.06000.06100.0610314,400
28 Jun 20220.06100.06100.06100.06100.0610149,800
27 Jun 20220.06100.06100.06100.06100.0610-
24 Jun 20220.06100.06100.06100.06100.061045,100
23 Jun 20220.06100.06100.06100.06100.0610-
22 Jun 20220.06100.06100.06100.06100.0610-
21 Jun 20220.06100.06100.06100.06100.0610-
20 Jun 20220.06100.06100.06100.06100.061050,000
17 Jun 20220.06100.06100.06100.06100.0610-
16 Jun 20220.06100.06100.06100.06100.0610-
15 Jun 20220.06100.06100.06100.06100.06105,800
14 Jun 20220.06600.06600.06600.06600.0660-
13 Jun 20220.06600.06600.06600.06600.0660-
10 Jun 20220.06600.06600.06600.06600.0660-
09 Jun 20220.06600.06600.06600.06600.0660-
08 Jun 20220.06600.06600.06600.06600.0660-
07 Jun 20220.06600.06600.06600.06600.0660-
06 Jun 20220.06600.06600.06600.06600.0660-
03 Jun 20220.06600.06600.06600.06600.0660-
02 Jun 20220.06600.06600.06600.06600.0660-
01 Jun 20220.06600.06600.06600.06600.0660-
31 May 20220.06600.06600.06600.06600.0660-
30 May 20220.06600.06600.06600.06600.0660-
27 May 20220.06600.06600.06600.06600.0660-
26 May 20220.06600.06600.06600.06600.0660-
25 May 20220.06600.06600.06600.06600.0660-
24 May 20220.06600.06600.06600.06600.0660-
23 May 20220.06600.06600.06600.06600.066010,000
20 May 20220.06100.06100.06100.06100.0610-
19 May 20220.06100.06100.06100.06100.0610400,000
18 May 20220.06100.06100.06100.06100.0610-
17 May 20220.06100.06100.06100.06100.0610-
13 May 20220.06100.06100.06100.06100.061040,000
12 May 20220.06100.06100.06100.06100.06101,860,800
11 May 20220.06600.06600.06600.06600.0660-
10 May 20220.06600.06600.06600.06600.0660-
09 May 20220.06600.06600.06600.06600.0660-
06 May 20220.06600.06600.06600.06600.0660-
05 May 20220.06600.06600.06600.06600.0660-
04 May 20220.06200.06600.06200.06600.066050,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...