Singapore markets close in 4 hours 43 minutes

IPS Securex Holdings Limited (42N.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01300.0000 (0.00%)
As of 11:21AM SGT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.01300.01300.01300.01300.0130-
22 Jul 20240.01300.01300.01300.01300.0130-
19 Jul 20240.01200.01300.01200.01300.0130230,000
18 Jul 20240.01400.01400.01400.01400.0140-
17 Jul 20240.01400.01400.01400.01400.0140-
16 Jul 20240.01400.01400.01400.01400.0140-
15 Jul 20240.01400.01400.01400.01400.0140-
12 Jul 20240.01400.01400.01400.01400.0140-
11 Jul 20240.01400.01400.01400.01400.0140-
10 Jul 20240.01400.01400.01400.01400.0140-
09 Jul 20240.01400.01400.01400.01400.01403,100
08 Jul 20240.01800.01800.01800.01800.0180-
05 Jul 20240.01200.01800.01200.01800.0180168,100
04 Jul 20240.01200.01200.01200.01200.0120-
03 Jul 20240.01200.01200.01200.01200.0120-
02 Jul 20240.01200.01200.01200.01200.0120-
01 Jul 20240.01200.01200.01200.01200.0120-
28 Jun 20240.01200.01200.01200.01200.0120-
27 Jun 20240.01200.01200.01200.01200.0120-
26 Jun 20240.01200.01200.01200.01200.0120130,000
25 Jun 20240.01200.01200.01200.01200.0120-
24 Jun 20240.01200.01200.01200.01200.0120-
21 Jun 20240.01200.01200.01200.01200.0120-
20 Jun 20240.01200.01200.01200.01200.0120-
19 Jun 20240.01200.01200.01200.01200.0120-
18 Jun 20240.01200.01200.01200.01200.0120-
14 Jun 20240.01200.01200.01200.01200.0120-
13 Jun 20240.01200.01200.01200.01200.0120-
12 Jun 20240.01200.01200.01200.01200.012050,000
11 Jun 20240.01400.01400.01400.01400.0140-
10 Jun 20240.01400.01400.01400.01400.0140-
07 Jun 20240.01400.01400.01400.01400.0140-
06 Jun 20240.01200.01500.01200.01400.01401,329,000
05 Jun 20240.01700.01700.01700.01700.0170-
04 Jun 20240.01700.01700.01700.01700.0170-
03 Jun 20240.01700.01700.01700.01700.0170-
31 May 20240.01700.01700.01700.01700.0170-
30 May 20240.01700.01700.01700.01700.0170-
29 May 20240.01700.01700.01700.01700.0170-
28 May 20240.01700.01700.01700.01700.0170-
27 May 20240.01700.01700.01700.01700.0170-
24 May 20240.01700.01700.01700.01700.0170-
23 May 20240.01700.01700.01700.01700.0170-
21 May 20240.01700.01700.01700.01700.0170-
20 May 20240.01700.01700.01700.01700.0170-
17 May 20240.01700.01700.01700.01700.0170-
16 May 20240.01700.01700.01700.01700.0170-
15 May 20240.01700.01700.01700.01700.0170-
14 May 20240.01700.01700.01700.01700.0170-
13 May 20240.01700.01700.01700.01700.0170-
10 May 20240.01700.01700.01700.01700.0170-
09 May 20240.01700.01700.01700.01700.0170-
08 May 20240.01700.01700.01700.01700.0170-
07 May 20240.01700.01700.01700.01700.0170-
06 May 20240.01700.01700.01700.01700.0170-
03 May 20240.01700.01700.01700.01700.0170-
02 May 20240.01700.01700.01700.01700.0170-
30 Apr 20240.01700.01700.01700.01700.0170-
29 Apr 20240.01700.01700.01700.01700.0170-
26 Apr 20240.01700.01700.01700.01700.0170-
25 Apr 20240.01700.01700.01700.01700.0170-
24 Apr 20240.01700.01700.01700.01700.0170-
23 Apr 20240.01700.01700.01700.01700.0170-
22 Apr 20240.01700.01700.01700.01700.0170-
19 Apr 20240.01700.01700.01700.01700.0170-
18 Apr 20240.01700.01700.01700.01700.0170-
17 Apr 20240.01700.01700.01700.01700.0170-
16 Apr 20240.01700.01700.01700.01700.0170-
15 Apr 20240.01700.01700.01700.01700.0170-
12 Apr 20240.01700.01700.01700.01700.0170-
11 Apr 20240.01700.01700.01700.01700.0170-
09 Apr 20240.01700.01700.01700.01700.0170-
08 Apr 20240.01700.01700.01700.01700.0170-
05 Apr 20240.01700.01700.01700.01700.0170-
04 Apr 20240.01700.01700.01700.01700.0170-
03 Apr 20240.01700.01700.01700.01700.0170-
02 Apr 20240.01700.01700.01700.01700.0170-
01 Apr 20240.01700.01700.01700.01700.0170-
28 Mar 20240.01700.01700.01700.01700.0170-
27 Mar 20240.01700.01700.01700.01700.017050,000
26 Mar 20240.01700.01700.01700.01700.0170-
25 Mar 20240.01700.01700.01700.01700.0170-
22 Mar 20240.01700.01700.01700.01700.0170-
21 Mar 20240.01700.01700.01700.01700.0170-
20 Mar 20240.01700.01700.01700.01700.0170-
19 Mar 20240.01700.01700.01700.01700.0170-
18 Mar 20240.01700.01700.01700.01700.0170-
15 Mar 20240.01700.01700.01700.01700.0170-
14 Mar 20240.01700.01700.01700.01700.017030,000
13 Mar 20240.01700.01700.01700.01700.017010,000
12 Mar 20240.01700.01700.01700.01700.0170-
11 Mar 20240.01700.01700.01700.01700.0170-
08 Mar 20240.01700.01700.01700.01700.0170-
07 Mar 20240.01700.01700.01700.01700.0170-
06 Mar 20240.01700.01700.01700.01700.0170-
05 Mar 20240.01700.01700.01700.01700.01701,000
04 Mar 20240.01700.01700.01700.01700.0170-
01 Mar 20240.01700.01700.01700.01700.0170-
29 Feb 20240.01700.01700.01700.01700.0170-
28 Feb 20240.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...