Singapore markets closed

Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.26500.0000 (0.00%)
At close: 03:23PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.26500.26500.26500.26500.2650-
24 Nov 20220.26000.26500.26000.26500.265038,000
23 Nov 20220.25500.25500.25500.25500.2550200
22 Nov 20220.25500.25500.25500.25500.2550-
21 Nov 20220.25500.25500.25500.25500.2550-
18 Nov 20220.25500.25500.25500.25500.2550-
17 Nov 20220.25500.25500.24500.25500.25505,500
16 Nov 20220.25500.25500.25500.25500.255013,900
15 Nov 20220.25500.25500.25500.25500.2550-
14 Nov 20220.25000.25500.25000.25500.255046,700
11 Nov 20220.25500.27000.25500.27000.270026,000
10 Nov 20220.25500.25500.25500.25500.2550-
09 Nov 20220.25000.25500.25000.25500.255043,000
08 Nov 20220.25000.25000.25000.25000.250010,000
07 Nov 20220.25000.25000.25000.25000.2500-
04 Nov 20220.25000.25000.25000.25000.2500-
03 Nov 20220.25000.25000.25000.25000.2500-
02 Nov 20220.25000.25000.25000.25000.2500-
01 Nov 20220.25000.25000.25000.25000.250050,000
31 Oct 20220.24500.24500.24000.24000.240043,300
28 Oct 20220.24500.25000.24500.25000.250037,000
27 Oct 20220.24500.24500.24500.24500.2450-
26 Oct 20220.24500.24500.24500.24500.245030,000
25 Oct 20220.24000.24500.24000.24500.245030,800
21 Oct 20220.24500.24500.24500.24500.245015,100
20 Oct 20220.24000.24000.24000.24000.240014,000
19 Oct 20220.25000.25000.25000.25000.250020,000
18 Oct 20220.25000.25000.25000.25000.250020,000
17 Oct 20220.24000.24000.24000.24000.240030,000
14 Oct 20220.24000.24000.24000.24000.2400-
13 Oct 20220.24500.24500.24000.24000.2400114,600
12 Oct 20220.24500.24500.24500.24500.2450-
11 Oct 20220.24500.24500.24500.24500.245035,300
10 Oct 20220.24500.24500.24500.24500.245036,100
07 Oct 20220.25500.25500.25000.25000.250035,400
06 Oct 20220.25500.25500.25500.25500.255051,600
05 Oct 20220.25500.25500.25500.25500.255010,000
04 Oct 20220.25500.25500.25500.25500.25504,000
03 Oct 20220.25000.25000.25000.25000.2500-
30 Sept 20220.25000.25000.25000.25000.250020,000
29 Sept 20220.25500.25500.25000.25000.250014,200
28 Sept 20220.25500.25500.24500.25500.255036,600
27 Sept 20220.26000.26000.25500.26000.260051,200
26 Sept 20220.27000.27000.26000.26000.260042,100
23 Sept 20220.26500.26500.26500.26500.2650-
22 Sept 20220.26500.26500.26500.26500.2650-
21 Sept 20220.26500.26500.26500.26500.265025,000
20 Sept 20220.27500.27500.27500.27500.2750-
19 Sept 20220.27500.27500.27500.27500.275011,000
16 Sept 20220.27000.27000.27000.27000.2700-
15 Sept 20220.27000.27000.27000.27000.2700-
14 Sept 20220.27000.27000.27000.27000.2700-
13 Sept 20220.27500.27500.27000.27000.270049,000
12 Sept 20220.28000.28000.27500.27500.27501,200
09 Sept 20220.27500.28000.27500.28000.280015,000
08 Sept 20220.27500.27500.26000.27500.275010,600
07 Sept 20220.26000.26000.26000.26000.2600-
06 Sept 20220.26000.26000.26000.26000.260010,000
05 Sept 20220.26500.26500.26500.26500.2650-
02 Sept 20220.26500.26500.26500.26500.265031,300
01 Sept 20220.26500.26500.26500.26500.265010,200
31 Aug 20220.26500.26500.26500.26500.265030,000
30 Aug 20220.27000.27500.26000.26000.2600175,300
29 Aug 20220.27000.27000.27000.27000.2700-
26 Aug 20220.27000.27000.27000.27000.270052,000
25 Aug 20220.26500.26500.26000.26500.2650158,800
24 Aug 20220.26500.26500.26500.26500.2650-
23 Aug 20220.26500.26500.26500.26500.2650200
22 Aug 20220.27000.27500.26500.27500.275085,000
19 Aug 20220.28500.29000.27000.27500.27504,900
18 Aug 20220.27500.28000.27500.27500.27506,000
17 Aug 20220.26000.28000.26000.27500.27501,602,900
16 Aug 20220.26500.26500.26000.26000.260088,500
15 Aug 20220.27000.27000.27000.27000.270010,000
12 Aug 20220.27500.27500.27500.27500.275020,100
11 Aug 20220.25500.25500.25500.25500.2550-
10 Aug 20220.25500.25500.25500.25500.2550-
08 Aug 20220.25500.25500.25500.25500.2550-
05 Aug 20220.25500.25500.25500.25500.2550-
04 Aug 20220.26000.26000.25500.25500.255010,000
03 Aug 20220.27000.27000.27000.27000.27005,900
02 Aug 20220.26000.27000.25500.27000.2700121,900
01 Aug 20220.26000.28000.25500.28000.280067,000
29 Jul 20220.25500.25500.25500.25500.2550-
28 Jul 20220.26500.26500.25500.25500.255044,700
27 Jul 20220.26000.26500.25500.26500.265015,100
26 Jul 20220.26000.26000.26000.26000.260031,200
25 Jul 20220.25000.25000.25000.25000.2500-
22 Jul 20220.25000.25000.25000.25000.2500-
21 Jul 20220.26000.26500.25000.25000.2500107,000
20 Jul 20220.25500.26500.25500.26500.265017,900
19 Jul 20220.26500.26500.25500.25500.255010,100
18 Jul 20220.25000.25500.25000.25000.2500133,500
15 Jul 20220.26000.26000.25000.25000.250035,200
14 Jul 20220.26000.26000.26000.26000.26007,000
13 Jul 20220.26000.26500.26000.26000.2600180,500
12 Jul 20220.26500.27000.25500.27000.2700167,000
08 Jul 20220.26500.26500.26500.26500.26503,400
07 Jul 20220.27500.27500.26500.26500.265039,800
06 Jul 20220.27500.27500.27500.27500.27504,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...