Singapore markets close in 6 hours 34 minutes

IPS Securex Holdings Limited (42N.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05000.0000 (0.00%)
As of 09:18AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.05000.05000.05000.05000.0500-
24 May 20220.05000.05000.05000.05000.0500100
23 May 20220.04800.04800.04800.04800.0480-
20 May 20220.04800.04800.04800.04800.0480-
19 May 20220.04800.04800.04800.04800.0480100
18 May 20220.04300.04300.04300.04300.043010,000
17 May 20220.04300.04300.04300.04300.0430-
13 May 20220.04500.04500.04300.04300.043012,000
12 May 20220.04500.04500.04300.04300.0430300,000
11 May 20220.05100.05100.04600.04600.046030,100
10 May 20220.04800.04800.04800.04800.0480150,000
09 May 20220.04900.05000.04800.04800.0480460,000
06 May 20220.05200.05200.04800.04800.048050,200
05 May 20220.05000.05200.05000.05100.05101,315,000
04 May 20220.04900.04900.04900.04900.0490-
29 Apr 20220.04900.04900.04900.04900.0490-
28 Apr 20220.04700.04900.04700.04900.049090,700
27 Apr 20220.05200.05200.05100.05100.0510285,700
26 Apr 20220.05100.05100.05100.05100.0510-
25 Apr 20220.05200.05200.05100.05100.0510177,600
22 Apr 20220.05000.05000.05000.05000.0500111,500
21 Apr 20220.05400.05400.04800.05200.0520135,900
20 Apr 20220.05000.05000.05000.05000.0500-
19 Apr 20220.05000.05000.05000.05000.0500100,000
18 Apr 20220.04900.04900.04900.04900.0490247,400
14 Apr 20220.05000.05000.05000.05000.0500-
13 Apr 20220.05000.05000.05000.05000.0500-
12 Apr 20220.05000.05000.05000.05000.0500100,000
11 Apr 20220.04800.04900.04800.04900.0490182,100
08 Apr 20220.05000.05000.05000.05000.0500-
07 Apr 20220.05000.05000.05000.05000.0500-
06 Apr 20220.05000.05000.05000.05000.0500100,000
05 Apr 20220.05000.05000.04800.04900.0490232,300
04 Apr 20220.05100.05100.05100.05100.0510-
01 Apr 20220.05100.05100.05100.05100.0510-
31 Mar 20220.04700.05200.04700.05100.0510301,800
30 Mar 20220.05300.05300.04900.05000.0500151,300
29 Mar 20220.04700.04700.04700.04700.047068,000
28 Mar 20220.04800.04800.04800.04800.0480-
25 Mar 20220.05300.05300.04800.04800.0480211,200
24 Mar 20220.05300.05300.05000.05200.0520116,200
23 Mar 20220.05300.05300.05000.05000.0500500
22 Mar 20220.04900.05000.04900.05000.050049,900
21 Mar 20220.04900.04900.04900.04900.0490100,000
18 Mar 20220.04900.04900.04900.04900.0490-
17 Mar 20220.04900.04900.04900.04900.0490-
16 Mar 20220.04900.04900.04900.04900.049050,000
15 Mar 20220.04900.04900.04700.04900.0490365,300
14 Mar 20220.04700.04700.04700.04700.0470-
11 Mar 20220.04700.04700.04700.04700.047010,000
10 Mar 20220.04600.04600.04600.04600.046050,000
09 Mar 20220.04900.05000.04900.05000.0500115,200
08 Mar 20220.04900.04900.04600.04600.0460259,700
07 Mar 20220.05000.05000.05000.05000.0500-
04 Mar 20220.05000.05000.05000.05000.0500-
03 Mar 20220.05300.05300.05000.05000.0500164,200
02 Mar 20220.04900.05000.04900.05000.0500170,300
01 Mar 20220.04900.05200.04900.04900.0490276,900
28 Feb 20220.04900.04900.04900.04900.0490100
25 Feb 20220.05000.05000.04600.04900.0490268,300
24 Feb 20220.05300.05300.04500.04500.0450618,800
23 Feb 20220.05200.05400.05100.05400.0540400,700
22 Feb 20220.05400.05400.05100.05100.0510421,500
21 Feb 20220.05500.05500.05100.05100.051070,100
18 Feb 20220.05300.05600.05300.05400.05406,585,600
17 Feb 20220.05100.05200.05100.05200.0520929,900
16 Feb 20220.05300.05500.05100.05100.05101,086,400
15 Feb 20220.05300.05300.05200.05200.0520324,600
14 Feb 20220.05800.05800.05000.05200.0520485,800
11 Feb 20220.05600.06100.05600.05800.05805,805,700
10 Feb 20220.05300.05800.05300.05400.05402,325,200
09 Feb 20220.05200.05400.05200.05300.0530575,600
08 Feb 20220.05100.05300.05100.05200.0520209,000
07 Feb 20220.04900.04900.04900.04900.0490-
04 Feb 20220.04900.04900.04900.04900.0490-
03 Feb 20220.04900.04900.04900.04900.04907,600
31 Jan 20220.04900.04900.04900.04900.0490-
28 Jan 20220.04900.04900.04900.04900.049060,800
27 Jan 20220.04900.04900.04900.04900.0490-
26 Jan 20220.04900.04900.04900.04900.049050,000
25 Jan 20220.05000.05000.04900.05000.050020,300
24 Jan 20220.04900.04900.04900.04900.049085,500
21 Jan 20220.05200.05200.05200.05200.0520-
20 Jan 20220.05000.05200.05000.05200.0520100,200
19 Jan 20220.05000.05000.05000.05000.050061,200
18 Jan 20220.05000.05000.04900.04900.0490194,300
17 Jan 20220.05000.05000.05000.05000.050040,000
14 Jan 20220.05300.05300.05300.05300.0530-
13 Jan 20220.05300.05300.05300.05300.0530-
12 Jan 20220.05300.05300.05300.05300.0530-
11 Jan 20220.05000.05300.05000.05300.0530124,700
10 Jan 20220.05000.05000.05000.05000.0500-
07 Jan 20220.05000.05000.05000.05000.0500-
06 Jan 20220.05000.05000.05000.05000.0500114,300
05 Jan 20220.05000.05000.05000.05000.05001,800
04 Jan 20220.05000.05100.05000.05100.051039,500
03 Jan 20220.05000.05000.05000.05000.050050,300
31 Dec 20210.05000.05000.05000.05000.0500-
30 Dec 20210.05000.05000.05000.05000.050050,000
29 Dec 20210.05000.05000.05000.05000.0500150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...