42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.35500.36000.35500.35500.3550253,500
08 Jul 20200.35000.36000.34500.35000.3500374,800
07 Jul 20200.35500.36000.34500.35000.35001,060,800
06 Jul 20200.35000.36000.35000.35500.3550428,800
03 Jul 20200.34500.35500.34500.35000.3500369,000
02 Jul 20200.35000.35500.34500.35000.3500784,900
01 Jul 20200.35500.36000.35000.35500.3550257,900
30 Jun 20200.35000.36000.34500.35500.35501,180,800
29 Jun 20200.33500.34500.33500.34500.34501,048,800
26 Jun 20200.34000.34000.33500.33500.3350684,100
25 Jun 20200.33500.34000.32500.34000.3400947,700
24 Jun 20200.33500.34000.33000.34000.3400609,200
23 Jun 20200.32000.34500.32000.34000.34002,287,100
22 Jun 20200.33500.33500.31000.32000.32001,470,000
19 Jun 20200.33000.33500.33000.33500.3350668,000
18 Jun 20200.32500.34000.32500.33000.33001,689,600
17 Jun 20200.32000.33000.32000.32500.32502,063,500
16 Jun 20200.29500.32500.29500.31000.31003,607,100
15 Jun 20200.27500.29000.27000.29000.2900316,500
12 Jun 20200.28500.29000.27000.28500.2850414,500
11 Jun 20200.29000.29000.28000.28500.2850956,800
10 Jun 20200.27000.29000.27000.28000.28001,693,200
09 Jun 20200.27000.27000.26500.27000.2700378,600
08 Jun 20200.27000.27500.26500.27000.2700949,300
05 Jun 20200.26000.27000.26000.26500.2650377,800
04 Jun 20200.27000.27000.26000.26500.2650400,400
03 Jun 20200.26500.27500.26500.27000.2700327,400
02 Jun 20200.25500.27000.25500.26500.2650593,600
01 Jun 20200.25000.25500.25000.25500.2550320,100
29 May 20200.25000.25500.25000.25000.2500221,000
28 May 20200.25000.25500.24500.24500.2450145,000
27 May 20200.25000.25000.25000.25000.2500230,500
26 May 20200.25000.25000.24500.25000.2500565,500
22 May 20200.24500.27000.24500.25000.2500823,000
21 May 20200.25000.25000.24500.25000.2500239,500
20 May 20200.25000.25500.24500.25000.2500119,000
19 May 20200.25000.26500.25000.25000.2500823,600
18 May 20200.24500.25000.24500.25000.2500106,000
15 May 20200.25000.25000.25000.25000.2500328,800
14 May 20200.26500.26500.24500.24500.2450247,700
13 May 20200.25500.25500.24500.25500.2550227,900
12 May 20200.25500.26000.25000.25500.2550510,100
11 May 20200.25000.26000.25000.26000.2600198,000
08 May 20200.26000.26000.25500.25500.2550521,700
06 May 20200.25000.27000.25000.26000.2600486,000
05 May 20200.24500.24500.23500.24000.24001,163,400
04 May 20200.25500.25500.24500.24500.2450135,500
30 Apr 20200.25500.26000.25500.25500.2550331,200
29 Apr 20200.25000.25000.25000.25000.2500107,600
28 Apr 20200.25000.25000.24500.24500.245042,000
27 Apr 20200.24500.25000.24500.25000.2500274,900
24 Apr 20200.24000.25000.24000.25000.250030,000
23 Apr 20200.24500.24500.24500.24500.2450263,300
22 Apr 20200.24000.25000.23500.24500.2450238,300
21 Apr 20200.25500.25500.24000.24500.2450210,900
20 Apr 20200.26000.26000.25500.25500.2550162,400
17 Apr 20200.25000.26000.25000.26000.2600884,000
16 Apr 20200.26000.26000.25000.25000.2500291,100
15 Apr 20200.27000.27000.25500.26500.2650666,700
14 Apr 20200.24000.25500.24000.25500.2550603,600
13 Apr 20200.24500.24500.23000.24000.2400677,600
09 Apr 20200.22000.24500.22000.24500.24501,008,100
08 Apr 20200.21500.21500.21000.21500.2150221,600
07 Apr 20200.21000.21500.20500.21500.2150342,800
06 Apr 20200.20500.20500.20000.20000.200089,900
03 Apr 20200.20500.20500.19800.19800.1980567,600
02 Apr 20200.20000.21000.20000.20500.2050443,100
01 Apr 20200.20000.20500.20000.20500.205055,600
31 Mar 20200.21000.21000.19900.20500.20501,544,800
30 Mar 20200.21500.22000.20000.20500.2050769,000
27 Mar 20200.21500.22000.21000.21500.2150380,600
26 Mar 20200.19900.21500.19600.20500.2050676,000
25 Mar 20200.19900.21000.19900.21000.2100499,600
24 Mar 20200.19400.19900.19400.19800.1980109,700
23 Mar 20200.19900.20000.19300.19300.1930403,600
20 Mar 20200.19800.21000.19800.20000.2000691,100
19 Mar 20200.21000.21000.19600.19600.1960577,600
18 Mar 20200.22500.22500.21000.21000.2100450,700
17 Mar 20200.20500.22000.20500.21500.2150430,600
16 Mar 20200.23000.23000.21000.21000.2100716,900
13 Mar 20200.23000.24000.21500.23000.2300936,000
12 Mar 20200.26000.26000.24000.24500.2450726,900
11 Mar 20200.27000.28000.26500.26500.2650250,300
10 Mar 20200.27000.27500.26000.27000.2700285,700
09 Mar 20200.28500.28500.26500.27000.2700692,400
06 Mar 20200.29500.30000.29500.29500.2950320,400
05 Mar 20200.31000.31000.30000.30000.3000310,900
04 Mar 20200.31000.31000.31000.31000.310035,100
03 Mar 20200.31500.31500.31000.31500.3150173,000
02 Mar 20200.30500.31000.30000.31000.3100197,500
28 Feb 20200.30500.31500.30500.30500.3050288,400
27 Feb 20200.31500.32000.31000.31500.3150297,400
26 Feb 20200.32000.32500.31500.31500.3150457,100
25 Feb 20200.32000.32500.32000.32000.3200572,600
24 Feb 20200.33000.33000.32000.32500.3250380,200
21 Feb 20200.33500.34500.33500.33500.3350355,500
20 Feb 20200.33000.33500.33000.33500.3350223,600
19 Feb 20200.32500.33000.32500.32500.3250220,400
18 Feb 20200.33000.33000.32000.32500.325085,800
17 Feb 20200.32500.32500.32000.32500.3250645,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...