42T.SI - The Trendlines Group Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20190.09000.09100.08900.08900.08901,962,300
14 Nov 20190.08900.09000.08800.08800.08801,317,600
13 Nov 20190.09200.09200.08900.08900.08901,283,300
12 Nov 20190.09200.09300.09000.09100.09101,306,000
11 Nov 2019------
08 Nov 20190.09500.09500.09100.09300.09304,755,500
07 Nov 20190.09300.09700.09300.09500.09507,177,100
06 Nov 20190.09200.09500.09100.09300.09305,847,900
05 Nov 20190.09100.09300.09000.09100.09102,912,400
04 Nov 20190.09100.09200.09100.09200.09201,074,000
01 Nov 20190.09100.09200.09100.09100.09101,024,000
31 Oct 20190.09200.09400.09100.09200.09204,580,200
30 Oct 20190.08900.09300.08900.09200.09205,322,000
29 Oct 20190.08800.09100.08800.08900.08901,870,900
25 Oct 20190.08800.08900.08700.08800.08801,350,000
24 Oct 20190.08800.09000.08800.08800.08801,740,100
23 Oct 20190.08800.08900.08700.08700.08702,554,800
22 Oct 20190.08800.08900.08700.08700.08701,559,300
21 Oct 20190.08900.08900.08700.08700.0870521,300
18 Oct 20190.08800.09000.08700.08900.08903,445,200
17 Oct 20190.09000.09000.08800.08800.08803,414,900
16 Oct 20190.09000.09300.08900.08900.08908,071,400
15 Oct 20190.09000.09200.08900.08900.08903,584,900
14 Oct 20190.09200.09400.09000.09000.09003,690,300
11 Oct 20190.09200.09400.09100.09100.09105,322,800
10 Oct 20190.09300.09500.09100.09100.09105,746,900
09 Oct 20190.09100.09500.09000.09300.09308,258,300
08 Oct 20190.09300.09400.09100.09100.09102,432,600
07 Oct 20190.09600.09700.09300.09300.09304,833,900
04 Oct 2019------
03 Oct 20190.09200.09400.08900.09200.09204,424,700
02 Oct 20190.09400.09600.09100.09100.09102,689,200
01 Oct 20190.09400.09800.09300.09500.09508,548,600
30 Sep 20190.09400.09600.09400.09400.09402,379,400
27 Sep 20190.09100.09600.09100.09400.094014,660,800
26 Sep 20190.08600.08800.08300.08800.0880240,100
25 Sep 20190.08500.09700.08500.08800.08807,773,000
24 Sep 20190.07800.07800.07800.07800.078090,000
23 Sep 20190.07800.07800.07800.07800.0780137,500
20 Sep 2019------
19 Sep 20190.07900.07900.07800.07800.0780367,400
18 Sep 20190.07900.07900.07800.07800.0780156,800
17 Sep 20190.08000.08000.08000.08000.0800-
16 Sep 20190.08000.08000.08000.08000.0800-
13 Sep 20190.07800.08000.07800.08000.0800110,100
12 Sep 20190.07900.08000.07900.08000.080070,000
11 Sep 20190.08000.08200.07900.08200.0820458,100
10 Sep 20190.07900.07900.07800.07800.0780150,000
09 Sep 20190.07900.08200.07900.08200.0820120,300
06 Sep 20190.08000.08000.08000.08000.0800120,000
05 Sep 20190.08000.08000.08000.08000.0800-
04 Sep 20190.08000.08000.08000.08000.0800-
03 Sep 20190.08100.08100.08000.08000.0800133,000
02 Sep 20190.08100.08300.08100.08200.0820106,200
30 Aug 20190.08200.08200.08200.08200.0820-
29 Aug 20190.08500.08500.08200.08200.0820210,500
28 Aug 20190.08200.08300.08100.08200.0820303,500
27 Aug 20190.08000.08000.08000.08000.0800-
26 Aug 20190.08000.08000.08000.08000.080019,000
23 Aug 20190.08200.08300.08200.08300.083013,000
22 Aug 20190.08200.08200.08200.08200.082060,000
21 Aug 20190.08100.08200.07700.08100.0810253,000
20 Aug 20190.07900.08200.07900.08100.0810112,000
19 Aug 20190.07900.07900.07900.07900.0790117,300
16 Aug 20190.07900.07900.07900.07900.0790-
15 Aug 20190.08000.08100.07900.07900.0790175,900
14 Aug 20190.08100.08200.08000.08200.0820241,000
13 Aug 20190.08300.08300.07900.08200.0820570,000
08 Aug 20190.08300.08400.08100.08400.0840139,000
07 Aug 20190.08300.08400.08200.08400.0840384,500
06 Aug 20190.08000.08500.08000.08300.08301,444,000
05 Aug 20190.08300.08300.08000.08100.0810571,000
02 Aug 20190.08500.08500.08100.08500.0850604,100
01 Aug 20190.08600.08700.08500.08500.0850350,000
31 Jul 20190.08700.08800.08500.08600.0860890,000
30 Jul 20190.08700.09100.08700.08700.08702,437,400
29 Jul 20190.08600.08800.08600.08700.08701,438,000
26 Jul 20190.08800.08900.08600.08700.08701,185,500
25 Jul 20190.08500.09100.08400.08700.08701,827,300
24 Jul 20190.09200.09200.08500.08500.08503,511,700
23 Jul 20190.10000.10500.09100.09100.09107,747,700
22 Jul 20190.07800.07800.07800.07800.0780-
19 Jul 20190.07800.07800.07800.07800.0780100,000
18 Jul 20190.08000.08000.08000.08000.0800-
17 Jul 20190.08000.08000.08000.08000.0800-
16 Jul 20190.07800.08000.07800.08000.0800213,900
15 Jul 20190.07800.08000.07700.08000.0800260,800
12 Jul 20190.07800.07800.07800.07800.078010,000
11 Jul 20190.08000.08000.08000.08000.080060,000
10 Jul 20190.08000.08000.08000.08000.0800-
09 Jul 20190.08300.08300.07700.08000.0800509,200
08 Jul 20190.08100.08400.08100.08200.082085,000
05 Jul 20190.08000.08000.08000.08000.0800-
04 Jul 20190.08000.08000.08000.08000.080045,000
03 Jul 20190.08000.08000.08000.08000.0800-
02 Jul 20190.08000.08000.08000.08000.080014,900
01 Jul 20190.07700.07700.07700.07700.0770-
28 Jun 20190.07700.07700.07700.07700.0770160,000
27 Jun 20190.07700.07700.07700.07700.0770-
26 Jun 20190.07700.07700.07700.07700.0770-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...