Mail

42R.SI - Jumbo Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	0.3700	0.3750	0.3700	0.3750	0.3750	190,000
12 Dec 2019	0.3700	0.3700	0.3700	0.3700	0.3700	31,000
11 Dec 2019	0.3700	0.3700	0.3700	0.3700	0.3700	-
10 Dec 2019	0.3700	0.3750	0.3700	0.3700	0.3700	180,500
09 Dec 2019	0.3750	0.3750	0.3700	0.3700	0.3700	104,400
06 Dec 2019	0.3700	0.3750	0.3650	0.3700	0.3700	76,100
05 Dec 2019	0.3700	0.3750	0.3700	0.3700	0.3700	90,400
04 Dec 2019	0.3700	0.3750	0.3700	0.3750	0.3750	305,900
03 Dec 2019	0.3750	0.3750	0.3700	0.3700	0.3700	262,300
02 Dec 2019	0.3750	0.3750	0.3700	0.3700	0.3700	272,700
29 Nov 2019	0.3750	0.3750	0.3700	0.3700	0.3700	224,100
28 Nov 2019	0.3800	0.3850	0.3700	0.3750	0.3750	1,619,200
27 Nov 2019	0.3750	0.3850	0.3750	0.3750	0.3750	2,280,600
26 Nov 2019	0.3750	0.3750	0.3650	0.3700	0.3700	589,200
25 Nov 2019	0.3750	0.3750	0.3700	0.3700	0.3700	169,300
22 Nov 2019	0.3800	0.3800	0.3700	0.3800	0.3800	100,100
21 Nov 2019	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
20 Nov 2019	0.3900	0.3900	0.3750	0.3750	0.3750	655,500
19 Nov 2019	0.3850	0.3950	0.3850	0.3900	0.3900	1,239,300
18 Nov 2019	0.3750	0.3800	0.3700	0.3800	0.3800	321,200
15 Nov 2019	-	-	-	-	-	-
14 Nov 2019	0.3750	0.3900	0.3700	0.3850	0.3850	367,200
13 Nov 2019	0.3550	0.3800	0.3550	0.3750	0.3750	1,004,900
12 Nov 2019	0.3750	0.3750	0.3750	0.3750	0.3750	43,300
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.3800	0.3800	0.3750	0.3750	0.3750	35,700
07 Nov 2019	0.3750	0.3800	0.3750	0.3800	0.3800	120,000
06 Nov 2019	0.3750	0.3850	0.3750	0.3800	0.3800	311,400
05 Nov 2019	0.3750	0.3750	0.3700	0.3750	0.3750	327,600
04 Nov 2019	0.3750	0.3750	0.3700	0.3700	0.3700	102,000
01 Nov 2019	0.3750	0.3750	0.3750	0.3750	0.3750	81,600
31 Oct 2019	0.3700	0.3750	0.3700	0.3700	0.3700	200,500
30 Oct 2019	0.3750	0.3750	0.3700	0.3700	0.3700	5,200
29 Oct 2019	0.3750	0.3750	0.3700	0.3700	0.3700	27,300
25 Oct 2019	0.3800	0.3800	0.3750	0.3800	0.3800	126,600
24 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3800	300,100
23 Oct 2019	0.3800	0.3800	0.3750	0.3750	0.3750	93,700
22 Oct 2019	0.3750	0.3800	0.3700	0.3800	0.3800	158,600
21 Oct 2019	0.3700	0.3700	0.3700	0.3700	0.3700	32,200
18 Oct 2019	0.3700	0.3700	0.3700	0.3700	0.3700	39,000
17 Oct 2019	0.3750	0.3750	0.3700	0.3700	0.3700	140,500
16 Oct 2019	0.3750	0.3750	0.3750	0.3750	0.3750	24,500
15 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	202,100
14 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	2,000
11 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	67,900
10 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	23,000
09 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	51,200
08 Oct 2019	0.3750	0.3750	0.3750	0.3750	0.3750	-
07 Oct 2019	0.3750	0.3750	0.3750	0.3750	0.3750	200
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.3700	0.3750	0.3700	0.3750	0.3750	41,400
02 Oct 2019	0.3750	0.3750	0.3750	0.3750	0.3750	50,000
01 Oct 2019	0.3750	0.3800	0.3750	0.3800	0.3800	17,000
30 Sep 2019	0.3750	0.3750	0.3750	0.3750	0.3750	27,000
27 Sep 2019	0.3750	0.3800	0.3700	0.3750	0.3750	101,200
26 Sep 2019	0.3750	0.3800	0.3750	0.3800	0.3800	33,900
25 Sep 2019	0.3800	0.3850	0.3800	0.3800	0.3800	89,000
24 Sep 2019	0.3800	0.3800	0.3800	0.3800	0.3800	22,000
23 Sep 2019	0.3850	0.3850	0.3850	0.3850	0.3850	19,000
20 Sep 2019	-	-	-	-	-	-
19 Sep 2019	0.3800	0.3800	0.3800	0.3800	0.3800	46,000
18 Sep 2019	0.3850	0.3850	0.3800	0.3800	0.3800	125,500
17 Sep 2019	0.3800	0.3800	0.3750	0.3800	0.3800	188,200
16 Sep 2019	0.3800	0.3800	0.3800	0.3800	0.3800	73,100
13 Sep 2019	0.3850	0.3850	0.3800	0.3800	0.3800	34,000
12 Sep 2019	0.3850	0.3850	0.3800	0.3850	0.3850	363,500
11 Sep 2019	0.3800	0.3850	0.3800	0.3850	0.3850	324,400
10 Sep 2019	0.3750	0.3850	0.3750	0.3850	0.3850	256,400
09 Sep 2019	0.3650	0.3750	0.3650	0.3700	0.3700	73,800
06 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	45,000
05 Sep 2019	0.3750	0.3750	0.3700	0.3700	0.3700	249,600
04 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	-
03 Sep 2019	0.3700	0.3700	0.3650	0.3700	0.3700	124,900
02 Sep 2019	0.3700	0.3700	0.3700	0.3700	0.3700	120,600
30 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3700	106,000
29 Aug 2019	0.3750	0.3750	0.3700	0.3700	0.3700	67,900
28 Aug 2019	0.3650	0.3700	0.3650	0.3700	0.3700	93,000
27 Aug 2019	0.3650	0.3700	0.3650	0.3650	0.3650	63,200
26 Aug 2019	0.3750	0.3750	0.3700	0.3700	0.3700	228,600
23 Aug 2019	0.3750	0.3800	0.3750	0.3750	0.3750	237,300
22 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	132,700
21 Aug 2019	0.3750	0.3800	0.3750	0.3800	0.3800	34,400
20 Aug 2019	0.3850	0.3850	0.3800	0.3800	0.3800	144,600
19 Aug 2019	0.3750	0.3850	0.3750	0.3850	0.3850	246,600
16 Aug 2019	0.3700	0.3700	0.3700	0.3700	0.3700	87,600
15 Aug 2019	0.3750	0.3750	0.3650	0.3650	0.3650	178,000
14 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	76,000
13 Aug 2019	0.3750	0.3750	0.3750	0.3750	0.3750	38,900
08 Aug 2019	0.3750	0.3800	0.3700	0.3700	0.3700	287,600
07 Aug 2019	0.3750	0.3800	0.3700	0.3750	0.3750	528,000
06 Aug 2019	0.3800	0.3850	0.3750	0.3800	0.3800	407,400
05 Aug 2019	0.3850	0.3850	0.3800	0.3800	0.3800	70,000
02 Aug 2019	0.3850	0.3950	0.3850	0.3850	0.3850	239,400
01 Aug 2019	0.3850	0.3950	0.3850	0.3900	0.3900	43,200
31 Jul 2019	0.3900	0.3900	0.3850	0.3850	0.3850	162,500
30 Jul 2019	0.3950	0.3950	0.3900	0.3900	0.3900	217,000
29 Jul 2019	0.4000	0.4000	0.3900	0.3900	0.3900	231,500
26 Jul 2019	0.4000	0.4000	0.3950	0.3950	0.3950	280,700
25 Jul 2019	0.3950	0.4000	0.3900	0.3900	0.3900	424,000
24 Jul 2019	0.3950	0.4000	0.3900	0.3900	0.3900	182,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...