Singapore markets closed

IPS Securex Holdings Limited (42N.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01700.0000 (0.00%)
At close: 10:48AM SGT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
27 Feb 20240.01700.01700.01700.01700.0170-
26 Feb 20240.01700.01700.01700.01700.0170-
23 Feb 20240.01700.01700.01700.01700.0170-
22 Feb 20240.01700.01700.01700.01700.0170-
21 Feb 20240.01700.01700.01700.01700.0170-
20 Feb 20240.01700.01700.01700.01700.017050,000
19 Feb 20240.01900.01900.01700.01700.017020,000
16 Feb 20240.02000.02000.02000.02000.0200-
15 Feb 20240.02000.02000.02000.02000.0200-
14 Feb 20240.02000.02000.02000.02000.0200-
13 Feb 20240.02000.02000.02000.02000.0200-
09 Feb 20240.02000.02000.02000.02000.0200-
08 Feb 20240.02000.02000.02000.02000.0200-
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.02000.02000.02000.02000.0200-
05 Feb 20240.02000.02000.02000.02000.0200-
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02100.02100.02000.02000.020030,000
29 Jan 20240.02000.02000.02000.02000.0200-
26 Jan 20240.02000.02000.02000.02000.020010,000
25 Jan 20240.02300.02300.02300.02300.0230-
24 Jan 20240.02300.02300.02300.02300.0230-
23 Jan 20240.02300.02300.02300.02300.0230-
22 Jan 20240.02300.02300.02300.02300.0230-
19 Jan 20240.02300.02300.02300.02300.02304,900
18 Jan 20240.02400.02400.02400.02400.0240-
17 Jan 20240.02300.02400.02300.02400.0240700
16 Jan 20240.02200.02200.02200.02200.022015,000
15 Jan 20240.02200.02200.02200.02200.0220-
12 Jan 20240.02200.02200.02200.02200.0220-
11 Jan 20240.02200.02200.02200.02200.0220-
10 Jan 20240.02200.02200.02200.02200.0220-
09 Jan 20240.02200.02200.02200.02200.0220-
08 Jan 20240.02200.02200.02200.02200.0220-
05 Jan 20240.02200.02200.02200.02200.022012,000
04 Jan 20240.02200.02200.02200.02200.0220-
03 Jan 20240.02200.02200.02200.02200.0220-
02 Jan 20240.02200.02200.02200.02200.0220510,700
29 Dec 20230.02300.02400.02300.02400.0240180,300
28 Dec 20230.02400.02400.02400.02400.0240100,000
27 Dec 20230.02500.02500.02500.02500.0250-
26 Dec 20230.02500.02500.02500.02500.0250-
22 Dec 20230.02400.02500.02400.02500.025019,100
21 Dec 20230.02200.02500.02200.02400.0240144,300
20 Dec 20230.02400.02400.02400.02400.0240-
19 Dec 20230.02300.02400.02300.02400.0240100,100
18 Dec 20230.02400.02400.02400.02400.0240-
15 Dec 20230.02400.02400.02400.02400.0240-
14 Dec 20230.02400.02400.02400.02400.0240987,800
13 Dec 20230.02500.02500.02500.02500.0250-
12 Dec 20230.02500.02500.02500.02500.0250-
11 Dec 20230.02400.02500.02400.02500.025077,200
08 Dec 20230.02500.02500.02500.02500.0250-
07 Dec 20230.02200.02500.02200.02500.0250143,700
06 Dec 20230.02300.02300.02300.02300.0230-
05 Dec 20230.02300.02300.02300.02300.0230744,900
04 Dec 20230.02400.02400.02400.02400.0240-
01 Dec 20230.02200.02400.02200.02400.0240332,400
30 Nov 20230.02400.02400.02400.02400.0240-
29 Nov 20230.02400.02400.02400.02400.0240-
28 Nov 20230.02400.02400.02400.02400.0240-
27 Nov 20230.02200.02400.02200.02400.0240400,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...