Mail

42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2019	0.3850	0.3850	0.3850	0.3850	0.3850	19,000
19 Sep 2019	0.3800	0.3800	0.3800	0.3800	0.3800	46,000
18 Sep 2019	0.3850	0.3850	0.3800	0.3800	0.3800	125,500
17 Sep 2019	0.3800	0.3800	0.3750	0.3800	0.3800	188,200
16 Sep 2019	0.3800	0.3800	0.3800	0.3800	0.3800	73,100
13 Sep 2019	0.3850	0.3850	0.3800	0.3800	0.3800	34,000
12 Sep 2019	0.3850	0.3850	0.3800	0.3850	0.3850	363,500
11 Sep 2019	0.3800	0.3850	0.3800	0.3850	0.3850	324,400
10 Sep 2019	0.3750	0.3850	0.3750	0.3850	0.3850	256,400
09 Sep 2019	0.3650	0.3750	0.3650	0.3700	0.3700	73,800
06 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	45,000
05 Sep 2019	0.3750	0.3750	0.3700	0.3700	0.3700	249,600
04 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	-
03 Sep 2019	0.3700	0.3700	0.3650	0.3700	0.3700	124,900
02 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	120,600
30 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3700	106,000
29 Aug 2019	0.3750	0.3750	0.3700	0.3700	0.3700	67,900
28 Aug 2019	0.3650	0.3700	0.3650	0.3700	0.3700	93,000
27 Aug 2019	0.3650	0.3700	0.3650	0.3650	0.3650	63,200
26 Aug 2019	0.3750	0.3750	0.3700	0.3700	0.3700	228,600
23 Aug 2019	0.3750	0.3800	0.3750	0.3750	0.3750	237,300
22 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	132,700
21 Aug 2019	0.3750	0.3800	0.3750	0.3800	0.3800	34,400
20 Aug 2019	0.3850	0.3850	0.3800	0.3800	0.3800	144,600
19 Aug 2019	0.3750	0.3850	0.3750	0.3850	0.3850	246,600
16 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3700	87,600
15 Aug 2019	0.3750	0.3750	0.3650	0.3650	0.3650	178,000
14 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	76,000
13 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	38,900
08 Aug 2019	0.3750	0.3800	0.3700	0.3700	0.3700	287,600
07 Aug 2019	0.3750	0.3800	0.3700	0.3750	0.3750	528,000
06 Aug 2019	0.3800	0.3850	0.3750	0.3800	0.3800	407,400
05 Aug 2019	0.3850	0.3850	0.3800	0.3800	0.3800	70,000
02 Aug 2019	0.3850	0.3950	0.3850	0.3850	0.3850	239,400
01 Aug 2019	0.3850	0.3950	0.3850	0.3900	0.3900	43,200
31 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3850	162,500
30 Jul 2019	0.3950	0.3950	0.3900	0.3900	0.3900	217,000
29 Jul 2019	0.4000	0.4000	0.3900	0.3900	0.3900	231,500
26 Jul 2019	0.4000	0.4000	0.3950	0.3950	0.3950	280,700
25 Jul 2019	0.3950	0.4000	0.3900	0.3900	0.3900	424,000
24 Jul 2019	0.3950	0.4000	0.3900	0.3900	0.3900	182,000
23 Jul 2019	0.3950	0.4000	0.3900	0.3900	0.3900	416,400
22 Jul 2019	0.4050	0.4050	0.3900	0.3900	0.3900	545,400
19 Jul 2019	0.4000	0.4100	0.4000	0.4050	0.4050	579,900
18 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	120,100
17 Jul 2019	0.4100	0.4100	0.4000	0.4050	0.4050	624,300
16 Jul 2019	0.3950	0.4150	0.3950	0.4100	0.4100	3,594,300
15 Jul 2019	0.3950	0.3950	0.3950	0.3950	0.3950	110,400
12 Jul 2019	0.3900	0.3950	0.3900	0.3950	0.3950	241,500
11 Jul 2019	0.3900	0.3950	0.3900	0.3900	0.3900	656,900
10 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3850	515,400
09 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3850	62,000
08 Jul 2019	0.3900	0.3900	0.3850	0.3900	0.3900	709,200
05 Jul 2019	0.3850	0.3900	0.3850	0.3900	0.3900	189,500
04 Jul 2019	0.3850	0.3850	0.3850	0.3850	0.3850	226,000
03 Jul 2019	0.3900	0.3900	0.3850	0.3900	0.3900	232,400
02 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3850	777,300
01 Jul 2019	0.3850	0.3950	0.3850	0.3850	0.3850	1,059,500
28 Jun 2019	0.3800	0.3850	0.3800	0.3800	0.3800	113,000
27 Jun 2019	0.3800	0.3850	0.3750	0.3750	0.3750	222,000
26 Jun 2019	0.3800	0.3850	0.3800	0.3800	0.3800	528,400
25 Jun 2019	0.3850	0.3850	0.3800	0.3800	0.3800	496,000
24 Jun 2019	0.3800	0.3800	0.3750	0.3750	0.3750	210,000
21 Jun 2019	0.3850	0.3850	0.3750	0.3750	0.3750	799,000
20 Jun 2019	0.3800	0.3850	0.3800	0.3800	0.3800	315,000
19 Jun 2019	0.3800	0.3900	0.3800	0.3800	0.3800	102,100
18 Jun 2019	0.3800	0.3850	0.3800	0.3800	0.3800	318,000
17 Jun 2019	0.3800	0.3800	0.3750	0.3750	0.3750	20,000
14 Jun 2019	0.3800	0.3800	0.3750	0.3800	0.3800	235,600
13 Jun 2019	0.3900	0.3900	0.3850	0.3850	0.3850	77,700
12 Jun 2019	0.3850	0.4000	0.3850	0.3900	0.3900	576,100
11 Jun 2019	0.3800	0.3800	0.3750	0.3750	0.3750	169,600
10 Jun 2019	0.3800	0.3800	0.3750	0.3750	0.3750	239,800
07 Jun 2019	0.3800	0.3800	0.3750	0.3800	0.3800	9,000
06 Jun 2019	0.3750	0.3750	0.3750	0.3750	0.3750	559,500
04 Jun 2019	0.3750	0.3800	0.3700	0.3800	0.3800	176,300
03 Jun 2019	0.3750	0.3800	0.3700	0.3750	0.3750	227,700
31 May 2019	0.3750	0.3800	0.3700	0.3750	0.3750	968,400
30 May 2019	0.3650	0.3750	0.3600	0.3700	0.3700	297,600
29 May 2019	0.3700	0.3800	0.3650	0.3650	0.3650	539,400
28 May 2019	0.3800	0.3850	0.3700	0.3700	0.3700	757,700
27 May 2019	0.3900	0.3900	0.3800	0.3800	0.3800	189,700
24 May 2019	0.3900	0.3900	0.3850	0.3900	0.3900	314,300
23 May 2019	0.3950	0.3950	0.3900	0.3900	0.3900	243,500
22 May 2019	0.4000	0.4000	0.3950	0.4000	0.4000	116,800
22 May 2019	0.005 Dividend
21 May 2019	0.3950	0.4000	0.3950	0.4000	0.3950	475,500
17 May 2019	0.4050	0.4050	0.4000	0.4000	0.3950	176,400
16 May 2019	0.4050	0.4100	0.4000	0.4050	0.3999	640,500
15 May 2019	0.4100	0.4150	0.4050	0.4050	0.3999	758,300
14 May 2019	0.4000	0.4050	0.3950	0.4050	0.3999	772,700
13 May 2019	0.4050	0.4050	0.4000	0.4000	0.3950	322,800
10 May 2019	0.4050	0.4050	0.4050	0.4050	0.3999	389,800
09 May 2019	0.4100	0.4150	0.4000	0.4100	0.4049	599,600
08 May 2019	0.4100	0.4100	0.4050	0.4100	0.4049	101,900
07 May 2019	0.4150	0.4150	0.4100	0.4100	0.4049	317,600
06 May 2019	0.4100	0.4100	0.4000	0.4050	0.3999	877,900
03 May 2019	0.4100	0.4200	0.4100	0.4200	0.4147	1,088,800
02 May 2019	0.4100	0.4100	0.4100	0.4100	0.4049	420,100
30 Apr 2019	0.4050	0.4150	0.4050	0.4150	0.4098	1,065,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...