Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3000-0.0150 (-4.76%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	0.3100	0.3100	0.3000	0.3000	0.3000	149,300
24 Sep 2020	0.3300	0.3300	0.3150	0.3150	0.3150	113,900
23 Sep 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Sep 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Sep 2020	0.3300	0.3300	0.3200	0.3200	0.3200	121,400
18 Sep 2020	0.3250	0.3300	0.3200	0.3300	0.3300	101,100
17 Sep 2020	0.3350	0.3350	0.3250	0.3250	0.3250	63,800
16 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	26,200
15 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	100,000
14 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	45,000
11 Sep 2020	0.3300	0.3400	0.3300	0.3300	0.3300	374,500
10 Sep 2020	0.3400	0.3400	0.3250	0.3250	0.3250	278,300
09 Sep 2020	0.3400	0.3400	0.3400	0.3400	0.3400	101,200
08 Sep 2020	0.3350	0.3350	0.3300	0.3300	0.3300	7,000
07 Sep 2020	0.3300	0.3550	0.3250	0.3400	0.3400	577,500
04 Sep 2020	0.3350	0.3350	0.3350	0.3350	0.3350	-
03 Sep 2020	0.3450	0.3450	0.3350	0.3350	0.3350	38,400
02 Sep 2020	0.3400	0.3450	0.3400	0.3450	0.3450	25,000
01 Sep 2020	0.3350	0.3350	0.3350	0.3350	0.3350	34,500
31 Aug 2020	0.3500	0.3500	0.3350	0.3400	0.3400	356,200
28 Aug 2020	0.3500	0.3500	0.3500	0.3500	0.3500	100
27 Aug 2020	0.3500	0.3500	0.3450	0.3450	0.3450	49,800
26 Aug 2020	0.3350	0.3600	0.3350	0.3600	0.3600	677,900
25 Aug 2020	0.3450	0.3450	0.3350	0.3350	0.3350	49,000
24 Aug 2020	0.3400	0.3450	0.3400	0.3450	0.3450	20,800
21 Aug 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Aug 2020	0.3400	0.3400	0.3400	0.3400	0.3400	51,000
19 Aug 2020	0.3400	0.3400	0.3400	0.3400	0.3400	55,200
18 Aug 2020	0.3450	0.3450	0.3400	0.3400	0.3400	60,000
17 Aug 2020	0.3500	0.3500	0.3450	0.3450	0.3450	85,100
14 Aug 2020	0.3550	0.3550	0.3500	0.3500	0.3500	24,000
13 Aug 2020	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
12 Aug 2020	0.3450	0.3600	0.3400	0.3550	0.3550	803,800
11 Aug 2020	0.3450	0.3500	0.3450	0.3450	0.3450	37,000
07 Aug 2020	0.3500	0.3500	0.3450	0.3450	0.3450	171,500
06 Aug 2020	0.3450	0.3600	0.3400	0.3550	0.3550	1,082,200
05 Aug 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
04 Aug 2020	0.3500	0.3500	0.3400	0.3450	0.3450	622,000
03 Aug 2020	0.3450	0.3500	0.3450	0.3450	0.3450	1,469,000
30 Jul 2020	0.3500	0.3600	0.3450	0.3500	0.3500	924,000
29 Jul 2020	0.3550	0.3550	0.3450	0.3450	0.3450	116,700
28 Jul 2020	0.3500	0.3550	0.3500	0.3550	0.3550	202,100
27 Jul 2020	0.3450	0.3600	0.3450	0.3500	0.3500	620,200
24 Jul 2020	0.3450	0.3450	0.3450	0.3450	0.3450	259,200
23 Jul 2020	0.3500	0.3500	0.3450	0.3450	0.3450	11,300
22 Jul 2020	0.3500	0.3500	0.3450	0.3450	0.3450	70,300
21 Jul 2020	0.3400	0.3600	0.3400	0.3500	0.3500	1,203,200
20 Jul 2020	0.3450	0.3500	0.3350	0.3450	0.3450	485,800
17 Jul 2020	0.3450	0.3500	0.3450	0.3500	0.3500	51,700
16 Jul 2020	0.3450	0.3450	0.3450	0.3450	0.3450	35,800
15 Jul 2020	0.3550	0.3550	0.3450	0.3450	0.3450	685,400
14 Jul 2020	0.3450	0.3600	0.3450	0.3550	0.3550	359,300
13 Jul 2020	0.3550	0.3600	0.3450	0.3450	0.3450	433,200
09 Jul 2020	0.3550	0.3600	0.3550	0.3550	0.3550	253,500
08 Jul 2020	0.3500	0.3600	0.3450	0.3500	0.3500	374,800
07 Jul 2020	0.3550	0.3600	0.3450	0.3500	0.3500	1,060,800
06 Jul 2020	0.3500	0.3600	0.3500	0.3550	0.3550	428,800
03 Jul 2020	0.3450	0.3550	0.3450	0.3500	0.3500	369,000
02 Jul 2020	0.3500	0.3550	0.3450	0.3500	0.3500	784,900
01 Jul 2020	0.3550	0.3600	0.3500	0.3550	0.3550	257,900
30 Jun 2020	0.3500	0.3600	0.3450	0.3550	0.3550	1,180,800
29 Jun 2020	0.3350	0.3450	0.3350	0.3450	0.3450	1,048,800
26 Jun 2020	0.3400	0.3400	0.3350	0.3350	0.3350	684,100
25 Jun 2020	0.3350	0.3400	0.3250	0.3400	0.3400	947,700
24 Jun 2020	0.3350	0.3400	0.3300	0.3400	0.3400	609,200
23 Jun 2020	0.3200	0.3450	0.3200	0.3400	0.3400	2,287,100
22 Jun 2020	0.3350	0.3350	0.3100	0.3200	0.3200	1,470,000
19 Jun 2020	0.3300	0.3350	0.3300	0.3350	0.3350	668,000
18 Jun 2020	0.3250	0.3400	0.3250	0.3300	0.3300	1,689,600
17 Jun 2020	0.3200	0.3300	0.3200	0.3250	0.3250	2,063,500
16 Jun 2020	0.2950	0.3250	0.2950	0.3100	0.3100	3,607,100
15 Jun 2020	0.2750	0.2900	0.2700	0.2900	0.2900	316,500
12 Jun 2020	0.2850	0.2900	0.2700	0.2850	0.2850	414,500
11 Jun 2020	0.2900	0.2900	0.2800	0.2850	0.2850	956,800
10 Jun 2020	0.2700	0.2900	0.2700	0.2800	0.2800	1,693,200
09 Jun 2020	0.2700	0.2700	0.2650	0.2700	0.2700	378,600
08 Jun 2020	0.2700	0.2750	0.2650	0.2700	0.2700	949,300
05 Jun 2020	0.2600	0.2700	0.2600	0.2650	0.2650	377,800
04 Jun 2020	0.2700	0.2700	0.2600	0.2650	0.2650	400,400
03 Jun 2020	0.2650	0.2750	0.2650	0.2700	0.2700	327,400
02 Jun 2020	0.2550	0.2700	0.2550	0.2650	0.2650	593,600
01 Jun 2020	0.2500	0.2550	0.2500	0.2550	0.2550	320,100
29 May 2020	0.2500	0.2550	0.2500	0.2500	0.2500	221,000
28 May 2020	0.2500	0.2550	0.2450	0.2450	0.2450	145,000
27 May 2020	0.2500	0.2500	0.2500	0.2500	0.2500	230,500
26 May 2020	0.2500	0.2500	0.2450	0.2500	0.2500	565,500
22 May 2020	0.2450	0.2700	0.2450	0.2500	0.2500	823,000
21 May 2020	0.2500	0.2500	0.2450	0.2500	0.2500	239,500
20 May 2020	0.2500	0.2550	0.2450	0.2500	0.2500	119,000
19 May 2020	0.2500	0.2650	0.2500	0.2500	0.2500	823,600
18 May 2020	0.2450	0.2500	0.2450	0.2500	0.2500	106,000
15 May 2020	0.2500	0.2500	0.2500	0.2500	0.2500	328,800
14 May 2020	0.2650	0.2650	0.2450	0.2450	0.2450	247,700
13 May 2020	0.2550	0.2550	0.2450	0.2550	0.2550	227,900
12 May 2020	0.2550	0.2600	0.2500	0.2550	0.2550	510,100
11 May 2020	0.2500	0.2600	0.2500	0.2600	0.2600	198,000
08 May 2020	0.2600	0.2600	0.2550	0.2550	0.2550	521,700
06 May 2020	0.2500	0.2700	0.2500	0.2600	0.2600	486,000
05 May 2020	0.2450	0.2450	0.2350	0.2400	0.2400	1,163,400
04 May 2020	0.2550	0.2550	0.2450	0.2450	0.2450	135,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,472.28+21.46(+0.88%)

Nikkei23,204.62+116.82(+0.51%)

Hang Seng23,235.42-75.68(-0.32%)

Jumbo Group Limited (42R.SI)

Straits Times Index
2,472.28
+21.46(+0.88%)

Nikkei
23,204.62
+116.82(+0.51%)

Hang Seng
23,235.42
-75.68(-0.32%)