42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20190.38500.38500.38500.38500.385019,000
19 Sep 20190.38000.38000.38000.38000.380046,000
18 Sep 20190.38500.38500.38000.38000.3800125,500
17 Sep 20190.38000.38000.37500.38000.3800188,200
16 Sep 20190.38000.38000.38000.38000.380073,100
13 Sep 20190.38500.38500.38000.38000.380034,000
12 Sep 20190.38500.38500.38000.38500.3850363,500
11 Sep 20190.38000.38500.38000.38500.3850324,400
10 Sep 20190.37500.38500.37500.38500.3850256,400
09 Sep 20190.36500.37500.36500.37000.370073,800
06 Sep 20190.37000.37000.37000.37000.370045,000
05 Sep 20190.37500.37500.37000.37000.3700249,600
04 Sep 20190.37000.37000.37000.37000.3700-
03 Sep 20190.37000.37000.36500.37000.3700124,900
02 Sep 20190.37000.37000.37000.37000.3700120,600
30 Aug 20190.37000.37000.37000.37000.3700106,000
29 Aug 20190.37500.37500.37000.37000.370067,900
28 Aug 20190.36500.37000.36500.37000.370093,000
27 Aug 20190.36500.37000.36500.36500.365063,200
26 Aug 20190.37500.37500.37000.37000.3700228,600
23 Aug 20190.37500.38000.37500.37500.3750237,300
22 Aug 20190.37500.37500.37500.37500.3750132,700
21 Aug 20190.37500.38000.37500.38000.380034,400
20 Aug 20190.38500.38500.38000.38000.3800144,600
19 Aug 20190.37500.38500.37500.38500.3850246,600
16 Aug 20190.37000.37000.37000.37000.370087,600
15 Aug 20190.37500.37500.36500.36500.3650178,000
14 Aug 20190.37500.37500.37500.37500.375076,000
13 Aug 20190.37500.37500.37500.37500.375038,900
08 Aug 20190.37500.38000.37000.37000.3700287,600
07 Aug 20190.37500.38000.37000.37500.3750528,000
06 Aug 20190.38000.38500.37500.38000.3800407,400
05 Aug 20190.38500.38500.38000.38000.380070,000
02 Aug 20190.38500.39500.38500.38500.3850239,400
01 Aug 20190.38500.39500.38500.39000.390043,200
31 Jul 20190.39000.39000.38500.38500.3850162,500
30 Jul 20190.39500.39500.39000.39000.3900217,000
29 Jul 20190.40000.40000.39000.39000.3900231,500
26 Jul 20190.40000.40000.39500.39500.3950280,700
25 Jul 20190.39500.40000.39000.39000.3900424,000
24 Jul 20190.39500.40000.39000.39000.3900182,000
23 Jul 20190.39500.40000.39000.39000.3900416,400
22 Jul 20190.40500.40500.39000.39000.3900545,400
19 Jul 20190.40000.41000.40000.40500.4050579,900
18 Jul 20190.40000.40000.40000.40000.4000120,100
17 Jul 20190.41000.41000.40000.40500.4050624,300
16 Jul 20190.39500.41500.39500.41000.41003,594,300
15 Jul 20190.39500.39500.39500.39500.3950110,400
12 Jul 20190.39000.39500.39000.39500.3950241,500
11 Jul 20190.39000.39500.39000.39000.3900656,900
10 Jul 20190.39000.39000.38500.38500.3850515,400
09 Jul 20190.39000.39000.38500.38500.385062,000
08 Jul 20190.39000.39000.38500.39000.3900709,200
05 Jul 20190.38500.39000.38500.39000.3900189,500
04 Jul 20190.38500.38500.38500.38500.3850226,000
03 Jul 20190.39000.39000.38500.39000.3900232,400
02 Jul 20190.39000.39000.38500.38500.3850777,300
01 Jul 20190.38500.39500.38500.38500.38501,059,500
28 Jun 20190.38000.38500.38000.38000.3800113,000
27 Jun 20190.38000.38500.37500.37500.3750222,000
26 Jun 20190.38000.38500.38000.38000.3800528,400
25 Jun 20190.38500.38500.38000.38000.3800496,000
24 Jun 20190.38000.38000.37500.37500.3750210,000
21 Jun 20190.38500.38500.37500.37500.3750799,000
20 Jun 20190.38000.38500.38000.38000.3800315,000
19 Jun 20190.38000.39000.38000.38000.3800102,100
18 Jun 20190.38000.38500.38000.38000.3800318,000
17 Jun 20190.38000.38000.37500.37500.375020,000
14 Jun 20190.38000.38000.37500.38000.3800235,600
13 Jun 20190.39000.39000.38500.38500.385077,700
12 Jun 20190.38500.40000.38500.39000.3900576,100
11 Jun 20190.38000.38000.37500.37500.3750169,600
10 Jun 20190.38000.38000.37500.37500.3750239,800
07 Jun 20190.38000.38000.37500.38000.38009,000
06 Jun 20190.37500.37500.37500.37500.3750559,500
04 Jun 20190.37500.38000.37000.38000.3800176,300
03 Jun 20190.37500.38000.37000.37500.3750227,700
31 May 20190.37500.38000.37000.37500.3750968,400
30 May 20190.36500.37500.36000.37000.3700297,600
29 May 20190.37000.38000.36500.36500.3650539,400
28 May 20190.38000.38500.37000.37000.3700757,700
27 May 20190.39000.39000.38000.38000.3800189,700
24 May 20190.39000.39000.38500.39000.3900314,300
23 May 20190.39500.39500.39000.39000.3900243,500
22 May 20190.40000.40000.39500.40000.4000116,800
22 May 20190.005 Dividend
21 May 20190.39500.40000.39500.40000.3950475,500
17 May 20190.40500.40500.40000.40000.3950176,400
16 May 20190.40500.41000.40000.40500.3999640,500
15 May 20190.41000.41500.40500.40500.3999758,300
14 May 20190.40000.40500.39500.40500.3999772,700
13 May 20190.40500.40500.40000.40000.3950322,800
10 May 20190.40500.40500.40500.40500.3999389,800
09 May 20190.41000.41500.40000.41000.4049599,600
08 May 20190.41000.41000.40500.41000.4049101,900
07 May 20190.41500.41500.41000.41000.4049317,600
06 May 20190.41000.41000.40000.40500.3999877,900
03 May 20190.41000.42000.41000.42000.41471,088,800
02 May 20190.41000.41000.41000.41000.4049420,100
30 Apr 20190.40500.41500.40500.41500.40981,065,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...