Singapore markets closed

Jumbo Group Limited (42R.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.25500.0000 (0.00%)
At close: 10:07AM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.25500.25500.25500.25500.255068,200
20 May 20240.25500.25500.25500.25500.2550-
17 May 20240.25500.25500.25500.25500.255028,300
17 May 20240.005 Dividend
16 May 20240.26500.26500.26000.26000.255027,000
15 May 20240.26000.26000.26000.26000.255090,000
14 May 20240.26500.26500.25500.26000.255068,800
13 May 20240.25500.26500.25500.26500.2599190,000
10 May 20240.25000.25000.25000.25000.2452-
09 May 20240.25000.25000.25000.25000.2452-
08 May 20240.25000.25000.25000.25000.2452-
07 May 20240.25000.25000.25000.25000.2452-
06 May 20240.25000.25000.25000.25000.245265,400
03 May 20240.25000.25000.25000.25000.2452196,100
02 May 20240.25000.25000.25000.25000.245225,000
30 Apr 20240.25500.25500.25500.25500.2501-
29 Apr 20240.25000.25500.25000.25500.250148,000
26 Apr 20240.25500.25500.25500.25500.25015,000
25 Apr 20240.25500.25500.25500.25500.250110,000
24 Apr 20240.25500.25500.25500.25500.250117,400
23 Apr 20240.25000.25000.24500.24500.24038,300
22 Apr 20240.25000.25000.25000.25000.2452-
19 Apr 20240.25000.25000.25000.25000.245211,100
18 Apr 20240.25500.25500.25000.25000.245230,000
17 Apr 20240.25500.25500.25500.25500.2501-
16 Apr 20240.25500.25500.25500.25500.2501-
15 Apr 20240.25500.25500.25500.25500.2501-
12 Apr 20240.25500.25500.25500.25500.25011,400
11 Apr 20240.25000.25500.24500.25500.2501247,200
09 Apr 20240.26000.26500.25500.25500.2501239,200
08 Apr 20240.26000.26000.26000.26000.25501,100
05 Apr 20240.25000.26500.25000.26000.255054,500
04 Apr 20240.25000.25000.25000.25000.24526,000
03 Apr 20240.25000.25000.25000.25000.2452-
02 Apr 20240.25000.25000.25000.25000.2452-
01 Apr 20240.26000.26000.25000.25000.2452411,000
28 Mar 20240.25500.25500.25500.25500.2501-
27 Mar 20240.25500.25500.25500.25500.25016,000
26 Mar 20240.25500.25500.25500.25500.2501-
25 Mar 20240.25500.25500.25500.25500.2501-
22 Mar 20240.25500.25500.25500.25500.2501-
21 Mar 20240.26000.26000.25500.25500.250163,600
20 Mar 20240.26000.26000.26000.26000.2550-
19 Mar 20240.26000.26000.26000.26000.2550-
18 Mar 20240.26000.26000.26000.26000.25505,300
15 Mar 20240.26000.26000.25500.26000.2550181,900
14 Mar 20240.26000.26000.26000.26000.255013,300
13 Mar 20240.26000.26000.26000.26000.255036,300
12 Mar 20240.26000.26000.26000.26000.25504,300
11 Mar 20240.25500.26000.25500.26000.25505,400
08 Mar 20240.26000.26000.25500.25500.250135,400
07 Mar 20240.26000.26000.26000.26000.255010,500
06 Mar 20240.26000.26000.26000.26000.2550200
05 Mar 20240.26000.26000.26000.26000.255018,500
04 Mar 20240.26000.26500.26000.26500.25992,600
01 Mar 20240.26000.26000.26000.26000.25501,500
29 Feb 20240.26000.26000.26000.26000.255041,000
28 Feb 20240.26500.26500.26500.26500.25993,300
27 Feb 20240.26000.26000.26000.26000.2550-
26 Feb 20240.25500.26000.25500.26000.255064,800
23 Feb 20240.26000.26000.25500.25500.250190,100
22 Feb 20240.26000.26000.26000.26000.25501,000
21 Feb 20240.26000.26000.26000.26000.2550124,000
20 Feb 20240.26000.26000.26000.26000.2550-
19 Feb 20240.26500.26500.26000.26000.255056,600
16 Feb 20240.27000.27000.26500.26500.259943,000
15 Feb 20240.26500.26500.26500.26500.25999,000
14 Feb 20240.26500.26500.26500.26500.259929,800
13 Feb 20240.26500.26500.26000.26000.255050,500
09 Feb 20240.25500.25500.25500.25500.2501-
08 Feb 20240.26000.26000.25500.25500.250137,700
07 Feb 20240.26500.27000.26000.26000.255036,700
06 Feb 20240.27000.27000.26500.26500.259950,600
05 Feb 20240.27000.27500.26500.27000.264894,600
02 Feb 20240.27500.27500.27500.27500.269710,100
01 Feb 20240.27500.27500.27500.27500.2697200,000
31 Jan 20240.27500.27500.27500.27500.2697-
30 Jan 20240.28000.28000.27500.27500.26972,100
29 Jan 20240.28000.28000.28000.28000.2746-
26 Jan 20240.27500.28000.27500.28000.2746252,700
25 Jan 20240.27000.27000.27000.27000.264817,000
24 Jan 20240.27000.27500.27000.27000.2648131,900
23 Jan 20240.27500.27500.26500.26500.259962,900
23 Jan 20240.01 Dividend
22 Jan 20240.28000.28500.28000.28000.2648281,200
19 Jan 20240.28000.28000.28000.28000.264815,600
18 Jan 20240.28000.28000.27500.27500.260132,000
17 Jan 20240.27500.27500.27500.27500.2601-
16 Jan 20240.28000.28000.27500.27500.2601108,300
15 Jan 20240.28500.28500.28500.28500.2695-
12 Jan 20240.28500.28500.28500.28500.2695-
11 Jan 20240.28000.28500.28000.28500.26954,600
10 Jan 20240.27500.27500.27500.27500.2601-
09 Jan 20240.27500.27500.27500.27500.26012,400
08 Jan 20240.28000.28000.27500.27500.26017,000
05 Jan 20240.28000.29000.28000.28000.264833,800
04 Jan 20240.27500.28000.27500.28000.264824,100
03 Jan 20240.27500.27500.27500.27500.260110,700
02 Jan 20240.28000.28000.28000.28000.264811,500
29 Dec 20230.28000.28000.28000.28000.264835,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...