42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.28500.28500.28500.28500.2850-
31 May 20230.28500.28500.28500.28500.285040,000
30 May 20230.29000.29000.29000.29000.2900-
29 May 20230.29500.29500.29000.29000.290012,400
26 May 20230.29500.29500.29000.29500.2950485,000
25 May 20230.29000.29000.28500.28500.285059,100
24 May 20230.29000.29000.29000.29000.290010,000
23 May 20230.29000.29000.28500.29000.2900232,000
22 May 20230.29500.29500.29000.29000.290084,700
19 May 20230.29500.29500.29000.29000.290050,100
18 May 20230.29500.29500.28500.29500.2950131,600
17 May 20230.29500.30000.29000.29500.2950199,000
16 May 20230.29000.29000.28500.29000.2900105,800
15 May 20230.30000.30000.29000.29000.2900298,400
12 May 20230.29500.30000.29500.29500.2950114,000
11 May 20230.30000.30000.29500.29500.29504,000
10 May 20230.29000.30000.29000.30000.300081,600
09 May 20230.29000.29000.29000.29000.2900-
08 May 20230.28500.29500.28500.29000.290097,800
05 May 20230.28500.28500.28500.28500.28501,500
04 May 20230.28500.28500.28500.28500.285025,000
03 May 20230.28500.28500.28500.28500.2850-
02 May 20230.28500.28500.28500.28500.2850-
28 Apr 20230.28500.28500.28500.28500.2850-
27 Apr 20230.28500.28500.28500.28500.285095,000
26 Apr 20230.28500.28500.28500.28500.285010,000
25 Apr 20230.29000.29500.28000.28000.2800176,300
24 Apr 20230.29000.29500.28500.29000.290084,400
21 Apr 20230.29500.29500.29500.29500.2950400
20 Apr 20230.29500.29500.29500.29500.2950300
19 Apr 20230.29500.29500.29500.29500.29506,000
18 Apr 20230.29000.29000.29000.29000.2900800
17 Apr 20230.29000.29000.29000.29000.290022,000
14 Apr 20230.30000.30000.30000.30000.30003,000
13 Apr 20230.30000.30000.30000.30000.300010,000
12 Apr 20230.29000.29000.29000.29000.2900-
11 Apr 20230.29500.29500.29000.29000.290021,000
10 Apr 20230.30000.30000.29500.30000.300082,500
06 Apr 20230.30500.30500.30500.30500.3050-
05 Apr 20230.30500.30500.30500.30500.305010,000
04 Apr 20230.30000.30500.30000.30500.305049,000
03 Apr 20230.30000.30000.30000.30000.30003,000
31 Mar 20230.30000.30000.30000.30000.3000120,800
30 Mar 20230.30000.30000.30000.30000.3000-
29 Mar 20230.30000.30000.30000.30000.3000-
28 Mar 20230.30000.30000.30000.30000.30005,100
27 Mar 20230.30000.30000.30000.30000.3000100
24 Mar 20230.30000.30000.30000.30000.300046,900
23 Mar 20230.30000.30000.29500.29500.29503,400
22 Mar 20230.30000.31000.29500.29500.295062,500
21 Mar 20230.29500.29500.29500.29500.2950-
20 Mar 20230.29500.29500.29500.29500.2950195,600
17 Mar 20230.30000.30000.30000.30000.300080,000
16 Mar 20230.30000.30000.30000.30000.300046,000
15 Mar 20230.30000.30000.30000.30000.300020,300
14 Mar 20230.30000.30000.30000.30000.3000100,000
13 Mar 20230.30000.30000.30000.30000.3000250,000
10 Mar 20230.30500.30500.30500.30500.3050150,500
09 Mar 20230.31000.31000.31000.31000.310080,000
08 Mar 20230.31000.31000.31000.31000.3100-
07 Mar 20230.30500.31000.30500.31000.310055,800
06 Mar 20230.30500.30500.30500.30500.30504,300
03 Mar 20230.31000.31000.30500.30500.30504,200
02 Mar 20230.31000.31000.30500.31000.310065,700
01 Mar 20230.30500.31000.30500.30500.3050154,300
28 Feb 20230.30500.30500.30500.30500.3050100,000
27 Feb 20230.31000.31500.31000.31000.31002,000
24 Feb 20230.31000.31000.30500.30500.30508,000
23 Feb 20230.31000.31000.30500.31000.310074,200
22 Feb 20230.31000.31000.31000.31000.310050,000
21 Feb 20230.30500.31000.30500.31000.310079,000
20 Feb 20230.31000.31000.31000.31000.310020,000
17 Feb 20230.31000.31000.31000.31000.310050,000
16 Feb 20230.31000.31500.31000.31500.315050,100
15 Feb 20230.31000.31000.31000.31000.310034,200
14 Feb 20230.31000.31000.31000.31000.3100100
13 Feb 20230.31500.31500.31000.31000.310044,200
10 Feb 20230.31500.31500.31000.31000.310078,500
09 Feb 20230.32000.32000.31000.31500.3150334,800
08 Feb 20230.32000.32500.32000.32500.3250206,700
07 Feb 20230.32000.32000.32000.32000.3200-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...