Singapore markets closed

Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 04:54PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Jul 20220.28000.28000.27500.27500.275010,000
04 Jul 20220.28500.28500.28000.28000.28004,500
01 Jul 20220.28000.28500.27000.28500.2850106,500
30 Jun 20220.28000.28000.28000.28000.28007,000
29 Jun 20220.28000.28000.28000.28000.28002,000
28 Jun 20220.28500.28500.28000.28000.28005,200
27 Jun 20220.28000.28500.28000.28500.285010,900
24 Jun 20220.27500.27500.27500.27500.275010,000
23 Jun 20220.28000.28000.27500.27500.275015,000
22 Jun 20220.28500.28500.28000.28000.280044,700
21 Jun 20220.28500.28500.28500.28500.2850-
20 Jun 20220.29000.29000.28500.28500.285075,700
17 Jun 20220.29000.29000.29000.29000.290036,100
16 Jun 20220.29000.29000.29000.29000.2900100
15 Jun 20220.29000.29000.29000.29000.290020,200
14 Jun 20220.30000.30000.29000.29000.290010,100
13 Jun 20220.28000.33000.27500.32500.3250362,400
10 Jun 20220.28000.28000.28000.28000.280017,400
09 Jun 20220.28000.28000.28000.28000.280010,000
08 Jun 20220.28000.28000.28000.28000.280033,100
07 Jun 20220.28000.28000.28000.28000.280021,000
06 Jun 20220.28000.28000.28000.28000.2800-
03 Jun 20220.28000.28000.28000.28000.280055,500
02 Jun 20220.28000.28000.28000.28000.280025,500
01 Jun 20220.28000.28000.28000.28000.280046,400
31 May 20220.28000.28000.28000.28000.28002,000
30 May 20220.27500.27500.27500.27500.2750-
27 May 20220.27000.27500.27000.27500.275064,600
26 May 20220.27500.27500.27000.27000.27003,500
25 May 20220.28000.28000.27000.27000.270014,500
24 May 20220.28000.28000.28000.28000.2800-
23 May 20220.28500.29000.28000.28000.2800553,600
20 May 20220.28000.28000.28000.28000.280050,000
19 May 20220.28500.28500.28500.28500.2850204,700
18 May 20220.29000.29000.28000.28500.285063,100
17 May 20220.28500.29000.28500.29000.290097,200
13 May 20220.28000.28500.28000.28500.2850100,700
12 May 20220.29000.29500.28000.28000.2800441,400
11 May 20220.30000.30000.29000.29000.2900163,000
10 May 20220.29500.30000.29500.30000.3000105,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...