Singapore markets open in 4 hours 13 minutes

Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.32000.0000 (0.00%)
At close: 10:17AM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.32000.32000.32000.32000.320010,000
03 Feb 20230.32000.32000.32000.32000.3200100,000
02 Feb 20230.32000.32000.32000.32000.320070,300
01 Feb 20230.32000.32000.31500.32000.320084,900
31 Jan 20230.32000.32000.32000.32000.320016,000
30 Jan 20230.32500.33000.32500.32500.3250130,900
27 Jan 20230.32500.33000.32500.33000.3300102,200
26 Jan 20230.32500.32500.32500.32500.325043,600
25 Jan 20230.32500.33000.32000.32500.3250146,300
20 Jan 20230.32000.32000.31500.32000.320073,300
19 Jan 20230.32000.32500.31500.32000.3200240,600
18 Jan 20230.32000.32000.32000.32000.320018,000
17 Jan 20230.32500.32500.32000.32000.320015,000
16 Jan 20230.32500.33000.32500.33000.3300661,100
13 Jan 20230.32000.32500.32000.32500.325097,400
12 Jan 20230.32000.32500.31500.32000.3200199,100
11 Jan 20230.32500.32500.32000.32000.3200170,000
10 Jan 20230.32500.32500.32000.32500.3250291,500
09 Jan 20230.32000.32500.31500.32500.3250553,600
06 Jan 20230.31500.32000.31500.32000.320046,800
05 Jan 20230.31000.31500.31000.31500.3150450,500
04 Jan 20230.31000.31000.31000.31000.3100388,500
03 Jan 20230.30500.31500.30000.31000.3100501,700
30 Dec 20220.30500.30500.30000.30000.3000219,700
29 Dec 20220.30000.30500.30000.30500.3050179,900
28 Dec 20220.30000.30000.30000.30000.3000125,000
27 Dec 20220.30000.30000.30000.30000.300017,000
23 Dec 20220.30500.30500.30000.30000.300016,000
22 Dec 20220.30500.30500.30500.30500.3050-
21 Dec 20220.30000.30500.29500.30500.3050259,000
20 Dec 20220.30000.30000.30000.30000.300061,100
19 Dec 20220.30000.30000.30000.30000.3000180,500
16 Dec 20220.30000.30500.30000.30000.3000430,500
15 Dec 20220.29500.30000.29500.30000.3000191,400
14 Dec 20220.29500.30500.29500.29500.2950910,000
13 Dec 20220.29000.29500.29000.29000.2900304,300
12 Dec 20220.28500.29000.28500.29000.290099,900
09 Dec 20220.29500.29500.29000.29000.2900457,400
08 Dec 20220.27500.29500.27500.29500.2950645,600
07 Dec 20220.27000.27000.27000.27000.2700-
06 Dec 20220.27000.27000.27000.27000.2700169,200
05 Dec 20220.26500.26500.26000.26500.265047,500
02 Dec 20220.26500.26500.26500.26500.265065,000
01 Dec 20220.26000.26000.25500.25500.255015,900
30 Nov 20220.26500.26500.26000.26000.260087,200
29 Nov 20220.25000.25000.25000.25000.2500-
28 Nov 20220.25000.25000.25000.25000.250012,900
25 Nov 20220.26500.26500.26500.26500.2650-
24 Nov 20220.26000.26500.26000.26500.265038,000
23 Nov 20220.25500.25500.25500.25500.2550200
22 Nov 20220.25500.25500.25500.25500.2550-
21 Nov 20220.25500.25500.25500.25500.2550-
18 Nov 20220.25500.25500.25500.25500.2550-
17 Nov 20220.25500.25500.24500.25500.25505,500
16 Nov 20220.25500.25500.25500.25500.255013,900
15 Nov 20220.25500.25500.25500.25500.2550-
14 Nov 20220.25000.25500.25000.25500.255046,700
11 Nov 20220.25500.27000.25500.27000.270026,000
10 Nov 20220.25500.25500.25500.25500.2550-
09 Nov 20220.25000.25500.25000.25500.255043,000
08 Nov 20220.25000.25000.25000.25000.250010,000
07 Nov 20220.25000.25000.25000.25000.2500-
04 Nov 20220.25000.25000.25000.25000.2500-
03 Nov 20220.25000.25000.25000.25000.2500-
02 Nov 20220.25000.25000.25000.25000.2500-
01 Nov 20220.25000.25000.25000.25000.250050,000
31 Oct 20220.24500.24500.24000.24000.240043,300
28 Oct 20220.24500.25000.24500.25000.250037,000
27 Oct 20220.24500.24500.24500.24500.2450-
26 Oct 20220.24500.24500.24500.24500.245030,000
25 Oct 20220.24000.24500.24000.24500.245030,800
21 Oct 20220.24500.24500.24500.24500.245015,100
20 Oct 20220.24000.24000.24000.24000.240014,000
19 Oct 20220.25000.25000.25000.25000.250020,000
18 Oct 20220.25000.25000.25000.25000.250020,000
17 Oct 20220.24000.24000.24000.24000.240030,000
14 Oct 20220.24000.24000.24000.24000.2400-
13 Oct 20220.24500.24500.24000.24000.2400114,600
12 Oct 20220.24500.24500.24500.24500.2450-
11 Oct 20220.24500.24500.24500.24500.245035,300
10 Oct 20220.24500.24500.24500.24500.245036,100
07 Oct 20220.25500.25500.25000.25000.250035,400
06 Oct 20220.25500.25500.25500.25500.255051,600
05 Oct 20220.25500.25500.25500.25500.255010,000
04 Oct 20220.25500.25500.25500.25500.25504,000
03 Oct 20220.25000.25000.25000.25000.2500-
30 Sept 20220.25000.25000.25000.25000.250020,000
29 Sept 20220.25500.25500.25000.25000.250014,200
28 Sept 20220.25500.25500.24500.25500.255036,600
27 Sept 20220.26000.26000.25500.26000.260051,200
26 Sept 20220.27000.27000.26000.26000.260042,100
23 Sept 20220.26500.26500.26500.26500.2650-
22 Sept 20220.26500.26500.26500.26500.2650-
21 Sept 20220.26500.26500.26500.26500.265025,000
20 Sept 20220.27500.27500.27500.27500.2750-
19 Sept 20220.27500.27500.27500.27500.275011,000
16 Sept 20220.27000.27000.27000.27000.2700-
15 Sept 20220.27000.27000.27000.27000.2700-
14 Sept 20220.27000.27000.27000.27000.2700-
13 Sept 20220.27500.27500.27000.27000.270049,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...