Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20200.31000.31000.30000.30000.3000149,300
24 Sep 20200.33000.33000.31500.31500.3150113,900
23 Sep 20200.32000.32000.32000.32000.3200-
22 Sep 20200.32000.32000.32000.32000.3200-
21 Sep 20200.33000.33000.32000.32000.3200121,400
18 Sep 20200.32500.33000.32000.33000.3300101,100
17 Sep 20200.33500.33500.32500.32500.325063,800
16 Sep 20200.32500.32500.32500.32500.325026,200
15 Sep 20200.32500.32500.32500.32500.3250100,000
14 Sep 20200.32500.32500.32500.32500.325045,000
11 Sep 20200.33000.34000.33000.33000.3300374,500
10 Sep 20200.34000.34000.32500.32500.3250278,300
09 Sep 20200.34000.34000.34000.34000.3400101,200
08 Sep 20200.33500.33500.33000.33000.33007,000
07 Sep 20200.33000.35500.32500.34000.3400577,500
04 Sep 20200.33500.33500.33500.33500.3350-
03 Sep 20200.34500.34500.33500.33500.335038,400
02 Sep 20200.34000.34500.34000.34500.345025,000
01 Sep 20200.33500.33500.33500.33500.335034,500
31 Aug 20200.35000.35000.33500.34000.3400356,200
28 Aug 20200.35000.35000.35000.35000.3500100
27 Aug 20200.35000.35000.34500.34500.345049,800
26 Aug 20200.33500.36000.33500.36000.3600677,900
25 Aug 20200.34500.34500.33500.33500.335049,000
24 Aug 20200.34000.34500.34000.34500.345020,800
21 Aug 20200.34000.34000.34000.34000.3400-
20 Aug 20200.34000.34000.34000.34000.340051,000
19 Aug 20200.34000.34000.34000.34000.340055,200
18 Aug 20200.34500.34500.34000.34000.340060,000
17 Aug 20200.35000.35000.34500.34500.345085,100
14 Aug 20200.35500.35500.35000.35000.350024,000
13 Aug 20200.35000.35000.35000.35000.350020,000
12 Aug 20200.34500.36000.34000.35500.3550803,800
11 Aug 20200.34500.35000.34500.34500.345037,000
07 Aug 20200.35000.35000.34500.34500.3450171,500
06 Aug 20200.34500.36000.34000.35500.35501,082,200
05 Aug 20200.34500.34500.34500.34500.3450-
04 Aug 20200.35000.35000.34000.34500.3450622,000
03 Aug 20200.34500.35000.34500.34500.34501,469,000
30 Jul 20200.35000.36000.34500.35000.3500924,000
29 Jul 20200.35500.35500.34500.34500.3450116,700
28 Jul 20200.35000.35500.35000.35500.3550202,100
27 Jul 20200.34500.36000.34500.35000.3500620,200
24 Jul 20200.34500.34500.34500.34500.3450259,200
23 Jul 20200.35000.35000.34500.34500.345011,300
22 Jul 20200.35000.35000.34500.34500.345070,300
21 Jul 20200.34000.36000.34000.35000.35001,203,200
20 Jul 20200.34500.35000.33500.34500.3450485,800
17 Jul 20200.34500.35000.34500.35000.350051,700
16 Jul 20200.34500.34500.34500.34500.345035,800
15 Jul 20200.35500.35500.34500.34500.3450685,400
14 Jul 20200.34500.36000.34500.35500.3550359,300
13 Jul 20200.35500.36000.34500.34500.3450433,200
09 Jul 20200.35500.36000.35500.35500.3550253,500
08 Jul 20200.35000.36000.34500.35000.3500374,800
07 Jul 20200.35500.36000.34500.35000.35001,060,800
06 Jul 20200.35000.36000.35000.35500.3550428,800
03 Jul 20200.34500.35500.34500.35000.3500369,000
02 Jul 20200.35000.35500.34500.35000.3500784,900
01 Jul 20200.35500.36000.35000.35500.3550257,900
30 Jun 20200.35000.36000.34500.35500.35501,180,800
29 Jun 20200.33500.34500.33500.34500.34501,048,800
26 Jun 20200.34000.34000.33500.33500.3350684,100
25 Jun 20200.33500.34000.32500.34000.3400947,700
24 Jun 20200.33500.34000.33000.34000.3400609,200
23 Jun 20200.32000.34500.32000.34000.34002,287,100
22 Jun 20200.33500.33500.31000.32000.32001,470,000
19 Jun 20200.33000.33500.33000.33500.3350668,000
18 Jun 20200.32500.34000.32500.33000.33001,689,600
17 Jun 20200.32000.33000.32000.32500.32502,063,500
16 Jun 20200.29500.32500.29500.31000.31003,607,100
15 Jun 20200.27500.29000.27000.29000.2900316,500
12 Jun 20200.28500.29000.27000.28500.2850414,500
11 Jun 20200.29000.29000.28000.28500.2850956,800
10 Jun 20200.27000.29000.27000.28000.28001,693,200
09 Jun 20200.27000.27000.26500.27000.2700378,600
08 Jun 20200.27000.27500.26500.27000.2700949,300
05 Jun 20200.26000.27000.26000.26500.2650377,800
04 Jun 20200.27000.27000.26000.26500.2650400,400
03 Jun 20200.26500.27500.26500.27000.2700327,400
02 Jun 20200.25500.27000.25500.26500.2650593,600
01 Jun 20200.25000.25500.25000.25500.2550320,100
29 May 20200.25000.25500.25000.25000.2500221,000
28 May 20200.25000.25500.24500.24500.2450145,000
27 May 20200.25000.25000.25000.25000.2500230,500
26 May 20200.25000.25000.24500.25000.2500565,500
22 May 20200.24500.27000.24500.25000.2500823,000
21 May 20200.25000.25000.24500.25000.2500239,500
20 May 20200.25000.25500.24500.25000.2500119,000
19 May 20200.25000.26500.25000.25000.2500823,600
18 May 20200.24500.25000.24500.25000.2500106,000
15 May 20200.25000.25000.25000.25000.2500328,800
14 May 20200.26500.26500.24500.24500.2450247,700
13 May 20200.25500.25500.24500.25500.2550227,900
12 May 20200.25500.26000.25000.25500.2550510,100
11 May 20200.25000.26000.25000.26000.2600198,000
08 May 20200.26000.26000.25500.25500.2550521,700
06 May 20200.25000.27000.25000.26000.2600486,000
05 May 20200.24500.24500.23500.24000.24001,163,400
04 May 20200.25500.25500.24500.24500.2450135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...