Mail

42N.SI - IPS Securex Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.0320	0.0340	0.0320	0.0340	0.0340	987,000
25 May 2023	0.0310	0.0370	0.0310	0.0340	0.0340	14,810,600
24 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 May 2023	0.0260	0.0300	0.0260	0.0300	0.0300	100,100
19 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	30,000
18 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 May 2023	0.0260	0.0270	0.0260	0.0270	0.0270	30,000
10 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 May 2023	0.0270	0.0280	0.0260	0.0270	0.0270	421,100
03 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	170,000
27 Apr 2023	0.0260	0.0310	0.0260	0.0270	0.0270	1,111,700
26 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	94,900
21 Apr 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Apr 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Apr 2023	0.0260	0.0290	0.0250	0.0290	0.0290	500,100
18 Apr 2023	0.0250	0.0300	0.0250	0.0300	0.0300	240,100
17 Apr 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Apr 2023	0.0250	0.0290	0.0250	0.0290	0.0290	50,200
13 Apr 2023	0.0240	0.0280	0.0240	0.0250	0.0250	155,800
12 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Apr 2023	0.0300	0.0300	0.0250	0.0260	0.0260	175,400
31 Mar 2023	0.0240	0.0290	0.0240	0.0290	0.0290	80,700
30 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	36,000
29 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Mar 2023	0.0230	0.0250	0.0230	0.0250	0.0250	1,085,500
27 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	228,500
24 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
23 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Mar 2023	0.0240	0.0260	0.0240	0.0240	0.0240	359,600
21 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Mar 2023	0.0220	0.0270	0.0220	0.0230	0.0230	451,700
16 Mar 2023	0.0230	0.0290	0.0230	0.0270	0.0270	233,000
15 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
14 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Feb 2023	0.0250	0.0350	0.0240	0.0350	0.0350	77,100
14 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	43,000
30 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
26 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	9,300
16 Jan 2023	0.0290	0.0320	0.0290	0.0320	0.0320	50,100
13 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Jan 2023	0.0300	0.0320	0.0300	0.0320	0.0320	498,200
10 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
06 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Jan 2023	0.0290	0.0320	0.0290	0.0320	0.0320	140,100
03 Jan 2023	0.0290	0.0320	0.0290	0.0320	0.0320	129,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...