Singapore markets closed

Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
At close: 04:03PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20220.30000.30000.30000.30000.300014,300
06 May 20220.29500.30000.29500.30000.3000140,900
05 May 20220.29500.29500.29500.29500.295020,000
04 May 20220.29500.30000.29500.30000.300031,500
29 Apr 20220.29500.30000.29500.29500.295078,000
28 Apr 20220.30000.31000.30000.30000.3000304,000
27 Apr 20220.30000.30000.30000.30000.300010,600
26 Apr 20220.30000.30500.30000.30000.3000200,200
25 Apr 20220.29500.30000.29500.30000.3000327,000
22 Apr 20220.29000.29000.29000.29000.2900-
21 Apr 20220.29500.29500.29000.29000.2900114,900
20 Apr 20220.30000.30000.29500.30000.3000107,000
19 Apr 20220.30000.30000.29500.29500.29503,100
18 Apr 20220.29500.29500.29500.29500.295031,900
14 Apr 20220.29500.29500.29500.29500.295015,100
13 Apr 20220.29500.29500.29500.29500.2950200
12 Apr 20220.29500.29500.29500.29500.295035,100
11 Apr 20220.29500.29500.29500.29500.295023,500
08 Apr 20220.30000.30000.29500.30000.3000342,000
07 Apr 20220.30000.30000.30000.30000.300053,000
06 Apr 20220.30000.30500.30000.30000.3000727,200
05 Apr 20220.29500.30500.29500.30000.300043,400
04 Apr 20220.30000.30500.29500.29500.2950411,700
01 Apr 20220.30000.30500.29500.30000.3000410,000
31 Mar 20220.30000.30000.29500.30000.3000403,500
30 Mar 20220.30000.30500.30000.30000.3000136,400
29 Mar 20220.30000.30000.30000.30000.3000116,900
28 Mar 20220.30500.30500.30000.30000.300019,100
25 Mar 20220.31000.31000.30000.30500.30501,835,000
24 Mar 20220.30500.31500.30000.30500.30504,081,500
23 Mar 20220.30000.30000.30000.30000.30002,800
22 Mar 20220.30000.30000.30000.30000.300010,000
21 Mar 20220.29000.30000.29000.30000.300033,000
18 Mar 20220.29500.29500.29500.29500.2950200
17 Mar 20220.28500.28500.28500.28500.2850-
16 Mar 20220.29000.29000.28500.28500.285046,500
15 Mar 20220.29000.29500.29000.29000.290014,700
14 Mar 20220.29000.29500.29000.29000.2900258,100
11 Mar 20220.29500.29500.29000.29000.29002,000
10 Mar 20220.29000.29000.29000.29000.290010,000
09 Mar 20220.29500.29500.29500.29500.295015,800
08 Mar 20220.31000.31000.30000.30000.300064,000
07 Mar 20220.31000.31500.31000.31500.315057,700
04 Mar 20220.31000.31000.31000.31000.310010,000
03 Mar 20220.31500.31500.31500.31500.3150-
02 Mar 20220.31500.31500.31500.31500.3150-
01 Mar 20220.30500.31500.30500.31500.315034,800
28 Feb 20220.30500.30500.30500.30500.30506,800
25 Feb 20220.31000.31000.30500.30500.3050138,000
24 Feb 20220.31500.31500.30000.31500.3150159,600
23 Feb 20220.31000.31000.31000.31000.31005,000
22 Feb 20220.31000.31000.31000.31000.31001,600
21 Feb 20220.31500.31500.31000.31000.310036,000
18 Feb 20220.31500.31500.31500.31500.3150-
17 Feb 20220.31500.31500.31500.31500.3150-
16 Feb 20220.30500.31500.30500.31500.3150120,000
15 Feb 20220.30000.30500.30000.30500.305040,000
14 Feb 20220.30000.30000.30000.30000.3000100
11 Feb 20220.31000.31500.30500.31500.315030,100
10 Feb 20220.31000.31000.31000.31000.310010,000
09 Feb 20220.30500.31500.30500.31500.31507,300
08 Feb 20220.31500.31500.30000.31000.310023,600
07 Feb 20220.30000.30000.30000.30000.3000-
04 Feb 20220.31000.31000.30000.30000.300073,000
03 Feb 20220.30000.31500.30000.31500.31509,200
31 Jan 20220.30000.31000.30000.31000.310012,000
28 Jan 20220.31500.31500.31500.31500.3150-
27 Jan 20220.31500.31500.31500.31500.31509,400
26 Jan 20220.31500.32000.31500.31500.3150223,600
25 Jan 20220.31500.31500.31500.31500.3150101,900
24 Jan 20220.31500.32000.31500.31500.315031,700
21 Jan 20220.31500.31500.31500.31500.315088,100
20 Jan 20220.31500.31500.31500.31500.315093,000
19 Jan 20220.31500.31500.31500.31500.31501,100
18 Jan 20220.31500.31500.31500.31500.315028,600
17 Jan 20220.32000.32000.32000.32000.320030,000
14 Jan 20220.31500.31500.31500.31500.315039,200
13 Jan 20220.31500.31500.31500.31500.315010,000
12 Jan 20220.31500.31500.31500.31500.315095,300
11 Jan 20220.32000.32000.32000.32000.320010,000
10 Jan 20220.32000.32000.32000.32000.320024,300
07 Jan 20220.32000.32000.32000.32000.320012,000
06 Jan 20220.32000.32500.32000.32500.325030,300
05 Jan 20220.32000.32000.32000.32000.3200-
04 Jan 20220.32000.32000.32000.32000.320053,100
03 Jan 20220.31500.32000.31500.32000.320060,400
31 Dec 20210.31500.31500.31500.31500.315016,800
30 Dec 20210.32000.32000.30500.31500.315013,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...