42N.SI - IPS Securex Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.03200.03400.03200.03400.0340987,000
25 May 20230.03100.03700.03100.03400.034014,810,600
24 May 20230.03000.03000.03000.03000.0300-
23 May 20230.03000.03000.03000.03000.0300-
22 May 20230.02600.03000.02600.03000.0300100,100
19 May 20230.02700.02700.02700.02700.027030,000
18 May 20230.02700.02700.02700.02700.0270-
17 May 20230.02700.02700.02700.02700.0270-
16 May 20230.02700.02700.02700.02700.0270-
15 May 20230.02700.02700.02700.02700.0270-
12 May 20230.02700.02700.02700.02700.0270-
11 May 20230.02600.02700.02600.02700.027030,000
10 May 20230.02700.02700.02700.02700.0270-
09 May 20230.02700.02700.02700.02700.0270-
08 May 20230.02700.02700.02700.02700.0270-
05 May 20230.02700.02700.02700.02700.0270-
04 May 20230.02700.02800.02600.02700.0270421,100
03 May 20230.02800.02800.02800.02800.0280-
02 May 20230.02800.02800.02800.02800.0280-
28 Apr 20230.02800.02800.02800.02800.0280170,000
27 Apr 20230.02600.03100.02600.02700.02701,111,700
26 Apr 20230.02500.02500.02500.02500.0250-
25 Apr 20230.02500.02500.02500.02500.0250-
24 Apr 20230.02500.02500.02500.02500.025094,900
21 Apr 20230.02900.02900.02900.02900.0290-
20 Apr 20230.02900.02900.02900.02900.0290-
19 Apr 20230.02600.02900.02500.02900.0290500,100
18 Apr 20230.02500.03000.02500.03000.0300240,100
17 Apr 20230.02900.02900.02900.02900.0290-
14 Apr 20230.02500.02900.02500.02900.029050,200
13 Apr 20230.02400.02800.02400.02500.0250155,800
12 Apr 20230.02600.02600.02600.02600.0260-
11 Apr 20230.02600.02600.02600.02600.0260-
10 Apr 20230.02600.02600.02600.02600.0260-
06 Apr 20230.02600.02600.02600.02600.0260-
05 Apr 20230.02600.02600.02600.02600.0260-
04 Apr 20230.02600.02600.02600.02600.0260-
03 Apr 20230.03000.03000.02500.02600.0260175,400
31 Mar 20230.02400.02900.02400.02900.029080,700
30 Mar 20230.02400.02400.02300.02300.023036,000
29 Mar 20230.02500.02500.02500.02500.0250-
28 Mar 20230.02300.02500.02300.02500.02501,085,500
27 Mar 20230.02300.02300.02300.02300.0230228,500
24 Mar 20230.02500.02500.02500.02500.0250300,000
23 Mar 20230.02400.02400.02400.02400.0240-
22 Mar 20230.02400.02600.02400.02400.0240359,600
21 Mar 20230.02300.02300.02300.02300.0230-
20 Mar 20230.02300.02300.02300.02300.0230-
17 Mar 20230.02200.02700.02200.02300.0230451,700
16 Mar 20230.02300.02900.02300.02700.0270233,000
15 Mar 20230.03500.03500.03500.03500.0350-
14 Mar 20230.03500.03500.03500.03500.0350-
13 Mar 20230.03500.03500.03500.03500.0350-
10 Mar 20230.03500.03500.03500.03500.0350-
09 Mar 20230.03500.03500.03500.03500.0350-
08 Mar 20230.03500.03500.03500.03500.0350-
07 Mar 20230.03500.03500.03500.03500.0350-
06 Mar 20230.03500.03500.03500.03500.0350-
03 Mar 20230.03500.03500.03500.03500.0350-
02 Mar 20230.03500.03500.03500.03500.0350-
01 Mar 20230.03500.03500.03500.03500.0350-
28 Feb 20230.03500.03500.03500.03500.0350-
27 Feb 20230.03500.03500.03500.03500.0350-
24 Feb 20230.03500.03500.03500.03500.0350-
23 Feb 20230.03500.03500.03500.03500.0350-
22 Feb 20230.03500.03500.03500.03500.0350-
21 Feb 20230.03500.03500.03500.03500.0350-
20 Feb 20230.03500.03500.03500.03500.0350-
17 Feb 20230.03500.03500.03500.03500.0350-
16 Feb 20230.03500.03500.03500.03500.0350-
15 Feb 20230.02500.03500.02400.03500.035077,100
14 Feb 20230.02700.02700.02700.02700.0270-
13 Feb 20230.02700.02700.02700.02700.0270-
10 Feb 20230.02700.02700.02700.02700.0270-
09 Feb 20230.02700.02700.02700.02700.0270-
08 Feb 20230.02700.02700.02700.02700.0270-
07 Feb 20230.02700.02700.02700.02700.0270-
06 Feb 20230.02700.02700.02700.02700.0270-
03 Feb 20230.02700.02700.02700.02700.0270-
02 Feb 20230.02700.02700.02700.02700.0270-
01 Feb 20230.02700.02700.02700.02700.0270-
31 Jan 20230.02700.02700.02700.02700.027043,000
30 Jan 20230.03200.03200.03200.03200.0320-
27 Jan 20230.03200.03200.03200.03200.0320-
26 Jan 20230.03200.03200.03200.03200.0320-
25 Jan 20230.03200.03200.03200.03200.0320-
20 Jan 20230.03200.03200.03200.03200.0320-
19 Jan 20230.03200.03200.03200.03200.0320-
18 Jan 20230.03200.03200.03200.03200.0320-
17 Jan 20230.03200.03200.03200.03200.03209,300
16 Jan 20230.02900.03200.02900.03200.032050,100
13 Jan 20230.03200.03200.03200.03200.0320-
12 Jan 20230.03200.03200.03200.03200.0320-
11 Jan 20230.03000.03200.03000.03200.0320498,200
10 Jan 20230.03000.03000.03000.03000.0300-
09 Jan 20230.03000.03000.03000.03000.0300110,000
06 Jan 20230.03200.03200.03200.03200.0320-
05 Jan 20230.03200.03200.03200.03200.0320-
04 Jan 20230.02900.03200.02900.03200.0320140,100
03 Jan 20230.02900.03200.02900.03200.0320129,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...