42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.37000.37500.37000.37500.3750190,000
12 Dec 20190.37000.37000.37000.37000.370031,000
11 Dec 20190.37000.37000.37000.37000.3700-
10 Dec 20190.37000.37500.37000.37000.3700180,500
09 Dec 20190.37500.37500.37000.37000.3700104,400
06 Dec 20190.37000.37500.36500.37000.370076,100
05 Dec 20190.37000.37500.37000.37000.370090,400
04 Dec 20190.37000.37500.37000.37500.3750305,900
03 Dec 20190.37500.37500.37000.37000.3700262,300
02 Dec 20190.37500.37500.37000.37000.3700272,700
29 Nov 20190.37500.37500.37000.37000.3700224,100
28 Nov 20190.38000.38500.37000.37500.37501,619,200
27 Nov 20190.37500.38500.37500.37500.37502,280,600
26 Nov 20190.37500.37500.36500.37000.3700589,200
25 Nov 20190.37500.37500.37000.37000.3700169,300
22 Nov 20190.38000.38000.37000.38000.3800100,100
21 Nov 20190.37500.37500.37500.37500.37501,000
20 Nov 20190.39000.39000.37500.37500.3750655,500
19 Nov 20190.38500.39500.38500.39000.39001,239,300
18 Nov 20190.37500.38000.37000.38000.3800321,200
15 Nov 2019------
14 Nov 20190.37500.39000.37000.38500.3850367,200
13 Nov 20190.35500.38000.35500.37500.37501,004,900
12 Nov 20190.37500.37500.37500.37500.375043,300
11 Nov 2019------
08 Nov 20190.38000.38000.37500.37500.375035,700
07 Nov 20190.37500.38000.37500.38000.3800120,000
06 Nov 20190.37500.38500.37500.38000.3800311,400
05 Nov 20190.37500.37500.37000.37500.3750327,600
04 Nov 20190.37500.37500.37000.37000.3700102,000
01 Nov 20190.37500.37500.37500.37500.375081,600
31 Oct 20190.37000.37500.37000.37000.3700200,500
30 Oct 20190.37500.37500.37000.37000.37005,200
29 Oct 20190.37500.37500.37000.37000.370027,300
25 Oct 20190.38000.38000.37500.38000.3800126,600
24 Oct 20190.38000.38000.38000.38000.3800300,100
23 Oct 20190.38000.38000.37500.37500.375093,700
22 Oct 20190.37500.38000.37000.38000.3800158,600
21 Oct 20190.37000.37000.37000.37000.370032,200
18 Oct 20190.37000.37000.37000.37000.370039,000
17 Oct 20190.37500.37500.37000.37000.3700140,500
16 Oct 20190.37500.37500.37500.37500.375024,500
15 Oct 20190.37000.37500.37000.37500.3750202,100
14 Oct 20190.37000.37500.37000.37500.37502,000
11 Oct 20190.37000.37500.37000.37500.375067,900
10 Oct 20190.37000.37500.37000.37500.375023,000
09 Oct 20190.37000.37500.37000.37500.375051,200
08 Oct 20190.37500.37500.37500.37500.3750-
07 Oct 20190.37500.37500.37500.37500.3750200
04 Oct 2019------
03 Oct 20190.37000.37500.37000.37500.375041,400
02 Oct 20190.37500.37500.37500.37500.375050,000
01 Oct 20190.37500.38000.37500.38000.380017,000
30 Sep 20190.37500.37500.37500.37500.375027,000
27 Sep 20190.37500.38000.37000.37500.3750101,200
26 Sep 20190.37500.38000.37500.38000.380033,900
25 Sep 20190.38000.38500.38000.38000.380089,000
24 Sep 20190.38000.38000.38000.38000.380022,000
23 Sep 20190.38500.38500.38500.38500.385019,000
20 Sep 2019------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...