Singapore markets open in 34 minutes

Jumbo Group Limited (42R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3100-0.0050 (-1.59%)
At close: 04:33PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.31500.31500.31000.31000.3100173,900
03 Dec 20210.31500.31500.31500.31500.3150676,300
02 Dec 20210.29500.31000.29500.31000.3100327,200
01 Dec 20210.31500.31500.29500.31500.3150505,700
30 Nov 20210.30500.31500.30500.31500.31501,512,600
29 Nov 20210.29000.29000.29000.29000.2900110,000
26 Nov 20210.29500.29500.29500.29500.2950-
25 Nov 20210.30000.30000.29000.29500.2950163,300
24 Nov 20210.30500.30500.30500.30500.30503,900
23 Nov 20210.30000.30500.30000.30500.305035,000
22 Nov 20210.30000.30500.30000.30500.3050254,300
19 Nov 20210.30000.30000.30000.30000.300010,100
18 Nov 20210.30000.30500.30000.30500.305041,500
17 Nov 20210.30000.30500.29000.29000.2900294,700
16 Nov 20210.30500.30500.30000.30000.3000186,500
15 Nov 20210.31500.31500.30000.30500.3050131,900
12 Nov 20210.31500.31500.31000.31000.310044,000
11 Nov 20210.32000.32000.32000.32000.32009,300
10 Nov 20210.31500.32000.31500.32000.320063,700
09 Nov 20210.31500.31500.31500.31500.315020,000
08 Nov 20210.31500.32000.31000.31000.310016,400
05 Nov 20210.31000.31500.31000.31500.31506,000
03 Nov 20210.30500.30500.30500.30500.30504,000
02 Nov 20210.30500.30500.30500.30500.305012,000
01 Nov 20210.31000.31000.30000.30500.305043,500
29 Oct 20210.32000.32000.30500.31000.31006,500
28 Oct 20210.32000.32000.32000.32000.3200100
27 Oct 20210.32000.32000.32000.32000.320015,200
26 Oct 20210.31500.31500.30500.30500.305027,100
25 Oct 20210.31500.31500.31500.31500.315010,200
22 Oct 20210.31000.31000.31000.31000.3100-
21 Oct 20210.31000.31000.31000.31000.3100200
20 Oct 20210.30500.31000.30500.31000.310040,500
19 Oct 20210.30500.30500.30500.30500.30506,000
18 Oct 20210.31500.31500.31500.31500.3150150,100
15 Oct 20210.31500.31500.31500.31500.315053,000
14 Oct 20210.30500.31500.30500.31500.315035,300
13 Oct 20210.29500.29500.29500.29500.2950-
12 Oct 20210.29500.30000.29500.29500.295082,500
11 Oct 20210.29500.30000.29000.29500.295094,800
08 Oct 20210.29000.29500.29000.29000.290052,100
07 Oct 20210.29500.29500.29000.29000.290050,100
06 Oct 20210.29500.29500.29500.29500.2950-
05 Oct 20210.29500.29500.29500.29500.295078,500
04 Oct 20210.30000.30000.29500.29500.295015,100
01 Oct 20210.30000.30000.29500.29500.295064,400
30 Sep 20210.30000.30000.30000.30000.300088,600
29 Sep 20210.29500.30000.29500.30000.300052,100
28 Sep 20210.30000.30000.30000.30000.300064,200
27 Sep 20210.30000.30000.29500.29500.295062,300
24 Sep 20210.29000.30000.29000.30000.300023,500
23 Sep 20210.30000.30000.30000.30000.300012,200
22 Sep 20210.29500.30000.29500.29500.295033,400
21 Sep 20210.30000.30000.30000.30000.3000136,700
20 Sep 20210.30000.30000.29500.29500.295064,400
17 Sep 20210.29000.30000.29000.30000.300037,800
16 Sep 20210.30000.30000.29000.29000.2900179,000
15 Sep 20210.31000.31000.31000.31000.3100-
14 Sep 20210.31000.31000.31000.31000.3100-
13 Sep 20210.31500.31500.31000.31000.310035,300
10 Sep 20210.31000.31000.31000.31000.3100-
09 Sep 20210.31500.31500.31000.31000.310045,500
08 Sep 20210.31500.31500.31500.31500.3150-
07 Sep 20210.31000.31500.31000.31500.315089,200
06 Sep 20210.31000.31000.30500.31000.3100160,600
03 Sep 20210.31500.31500.31000.31000.310013,900
02 Sep 20210.31500.31500.31500.31500.31501,200
01 Sep 20210.31500.31500.31500.31500.315020,200
31 Aug 20210.31500.31500.31500.31500.315020,000
30 Aug 20210.31500.31500.31500.31500.315020,000
27 Aug 20210.31500.31500.31500.31500.315042,900
26 Aug 20210.31000.31000.31000.31000.3100-
25 Aug 20210.31500.31500.31000.31000.310020,000
24 Aug 20210.31500.31500.31500.31500.315040,000
23 Aug 20210.31500.31500.31000.31500.315058,900
20 Aug 20210.31500.31500.31000.31500.315030,200
19 Aug 20210.32000.32000.32000.32000.3200-
18 Aug 20210.32000.32000.32000.32000.3200-
17 Aug 20210.32000.32000.32000.32000.32005,000
16 Aug 20210.31500.32000.31500.31500.3150160,000
13 Aug 20210.32000.32000.32000.32000.32001,000
12 Aug 20210.32500.32500.32500.32500.3250-
11 Aug 20210.32500.32500.32000.32500.325015,400
10 Aug 20210.32000.32500.32000.32500.3250190,200
06 Aug 20210.32500.32500.32000.32000.320029,400
05 Aug 20210.32000.32000.32000.32000.320024,800
04 Aug 20210.32000.32000.32000.32000.320010,000
03 Aug 20210.32000.32000.32000.32000.32005,000
02 Aug 20210.32500.32500.32500.32500.3250600
30 Jul 20210.32500.32500.32500.32500.325040,200
29 Jul 20210.32500.32500.32500.32500.325061,800
28 Jul 20210.32500.33000.32000.32500.325070,700
27 Jul 20210.32500.32500.32500.32500.3250260,000
26 Jul 20210.33500.33500.32000.32000.320083,200
23 Jul 20210.33000.33000.33000.33000.330019,100
22 Jul 20210.32500.32500.32500.32500.3250400
21 Jul 20210.32500.33000.32500.32500.325021,900
19 Jul 20210.33500.33500.33000.33000.330056,000
16 Jul 20210.34000.34000.33500.33500.335050,100
15 Jul 20210.33000.34000.33000.34000.340019,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...