Mail

42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
31 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	40,000
30 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
29 May 2023	0.2950	0.2950	0.2900	0.2900	0.2900	12,400
26 May 2023	0.2950	0.2950	0.2900	0.2950	0.2950	485,000
25 May 2023	0.2900	0.2900	0.2850	0.2850	0.2850	59,100
24 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
23 May 2023	0.2900	0.2900	0.2850	0.2900	0.2900	232,000
22 May 2023	0.2950	0.2950	0.2900	0.2900	0.2900	84,700
19 May 2023	0.2950	0.2950	0.2900	0.2900	0.2900	50,100
18 May 2023	0.2950	0.2950	0.2850	0.2950	0.2950	131,600
17 May 2023	0.2950	0.3000	0.2900	0.2950	0.2950	199,000
16 May 2023	0.2900	0.2900	0.2850	0.2900	0.2900	105,800
15 May 2023	0.3000	0.3000	0.2900	0.2900	0.2900	298,400
12 May 2023	0.2950	0.3000	0.2950	0.2950	0.2950	114,000
11 May 2023	0.3000	0.3000	0.2950	0.2950	0.2950	4,000
10 May 2023	0.2900	0.3000	0.2900	0.3000	0.3000	81,600
09 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
08 May 2023	0.2850	0.2950	0.2850	0.2900	0.2900	97,800
05 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	1,500
04 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	25,000
03 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
02 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
28 Apr 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
27 Apr 2023	0.2850	0.2850	0.2850	0.2850	0.2850	95,000
26 Apr 2023	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
25 Apr 2023	0.2900	0.2950	0.2800	0.2800	0.2800	176,300
24 Apr 2023	0.2900	0.2950	0.2850	0.2900	0.2900	84,400
21 Apr 2023	0.2950	0.2950	0.2950	0.2950	0.2950	400
20 Apr 2023	0.2950	0.2950	0.2950	0.2950	0.2950	300
19 Apr 2023	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
18 Apr 2023	0.2900	0.2900	0.2900	0.2900	0.2900	800
17 Apr 2023	0.2900	0.2900	0.2900	0.2900	0.2900	22,000
14 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
13 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
12 Apr 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
11 Apr 2023	0.2950	0.2950	0.2900	0.2900	0.2900	21,000
10 Apr 2023	0.3000	0.3000	0.2950	0.3000	0.3000	82,500
06 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
05 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
04 Apr 2023	0.3000	0.3050	0.3000	0.3050	0.3050	49,000
03 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
31 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	120,800
30 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
27 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	100
24 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	46,900
23 Mar 2023	0.3000	0.3000	0.2950	0.2950	0.2950	3,400
22 Mar 2023	0.3000	0.3100	0.2950	0.2950	0.2950	62,500
21 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
20 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	195,600
17 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	80,000
16 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	46,000
15 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	20,300
14 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	100,000
13 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	250,000
10 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	150,500
09 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3100	80,000
08 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
07 Mar 2023	0.3050	0.3100	0.3050	0.3100	0.3100	55,800
06 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	4,300
03 Mar 2023	0.3100	0.3100	0.3050	0.3050	0.3050	4,200
02 Mar 2023	0.3100	0.3100	0.3050	0.3100	0.3100	65,700
01 Mar 2023	0.3050	0.3100	0.3050	0.3050	0.3050	154,300
28 Feb 2023	0.3050	0.3050	0.3050	0.3050	0.3050	100,000
27 Feb 2023	0.3100	0.3150	0.3100	0.3100	0.3100	2,000
24 Feb 2023	0.3100	0.3100	0.3050	0.3050	0.3050	8,000
23 Feb 2023	0.3100	0.3100	0.3050	0.3100	0.3100	74,200
22 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	50,000
21 Feb 2023	0.3050	0.3100	0.3050	0.3100	0.3100	79,000
20 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	20,000
17 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	50,000
16 Feb 2023	0.3100	0.3150	0.3100	0.3150	0.3150	50,100
15 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	34,200
14 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	100
13 Feb 2023	0.3150	0.3150	0.3100	0.3100	0.3100	44,200
10 Feb 2023	0.3150	0.3150	0.3100	0.3100	0.3100	78,500
09 Feb 2023	0.3200	0.3200	0.3100	0.3150	0.3150	334,800
08 Feb 2023	0.3200	0.3250	0.3200	0.3250	0.3250	206,700
07 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
06 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
03 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	100,000
02 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	70,300
01 Feb 2023	0.3200	0.3200	0.3150	0.3200	0.3200	84,900
31 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	16,000
30 Jan 2023	0.3250	0.3300	0.3250	0.3250	0.3250	130,900
27 Jan 2023	0.3250	0.3300	0.3250	0.3300	0.3300	102,200
26 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	43,600
25 Jan 2023	0.3250	0.3300	0.3200	0.3250	0.3250	146,300
20 Jan 2023	0.3200	0.3200	0.3150	0.3200	0.3200	73,300
19 Jan 2023	0.3200	0.3250	0.3150	0.3200	0.3200	240,600
18 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	18,000
17 Jan 2023	0.3250	0.3250	0.3200	0.3200	0.3200	15,000
16 Jan 2023	0.3250	0.3300	0.3250	0.3300	0.3300	661,100
13 Jan 2023	0.3200	0.3250	0.3200	0.3250	0.3250	97,400
12 Jan 2023	0.3200	0.3250	0.3150	0.3200	0.3200	199,100
11 Jan 2023	0.3250	0.3250	0.3200	0.3200	0.3200	170,000
10 Jan 2023	0.3250	0.3250	0.3200	0.3250	0.3250	291,500
09 Jan 2023	0.3200	0.3250	0.3150	0.3250	0.3250	553,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...