42T.SI - The Trendlines Group Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.13100.13400.12400.12500.125014,573,100
20 Feb 20200.13000.13500.12700.13100.131019,738,300
19 Feb 20200.13000.13600.12500.13000.130037,435,900
18 Feb 20200.12200.13800.12100.12900.129097,180,200
17 Feb 20200.12100.12500.12000.12100.12107,659,400
14 Feb 20200.12300.12500.11900.12100.12104,590,200
13 Feb 20200.11900.12600.11600.12200.122012,136,400
12 Feb 20200.12300.13100.11500.12100.121074,702,400
11 Feb 20200.10200.12700.10200.12400.124053,866,700
10 Feb 20200.10200.10600.10100.10100.10102,954,700
07 Feb 20200.10400.10400.10200.10400.10402,680,500
06 Feb 20200.10500.10800.10300.10500.10506,819,800
05 Feb 20200.10700.10700.10200.10300.10303,672,200
04 Feb 20200.10200.10900.10100.10500.105013,835,900
03 Feb 20200.10000.10100.09800.10000.10001,898,400
31 Jan 20200.10200.10500.10000.10000.10005,218,600
30 Jan 20200.10500.10500.10000.10100.10102,813,000
29 Jan 20200.10600.10900.10300.10400.10406,479,400
28 Jan 20200.10500.10600.10200.10300.10303,657,700
24 Jan 20200.10700.11100.10700.10900.10903,342,900
23 Jan 20200.11300.11300.10600.10700.10704,037,600
22 Jan 20200.10800.11800.10700.11500.115013,646,900
21 Jan 20200.11500.11600.10600.10800.10809,340,500
20 Jan 20200.11800.12000.11500.11500.11506,623,800
17 Jan 20200.12000.12200.11600.12000.12004,864,000
16 Jan 20200.12000.12400.11900.11900.11908,196,400
15 Jan 20200.12200.12400.11800.12000.120012,154,600
14 Jan 20200.11900.12700.11500.12000.120055,048,400
13 Jan 20200.10400.11100.10200.10700.10708,773,600
10 Jan 20200.10700.10800.09800.10500.10507,950,500
09 Jan 20200.11500.11700.10400.10400.104022,286,400
08 Jan 20200.11600.11800.11300.11400.11404,951,500
07 Jan 20200.11400.12100.11400.11800.118021,620,600
06 Jan 20200.11100.11600.10800.11400.11408,851,400
03 Jan 20200.11600.12800.11300.11300.113056,341,100
02 Jan 20200.09700.12700.09700.12200.122046,269,700
31 Dec 20190.09500.09700.09400.09600.09601,666,500
30 Dec 20190.09300.09600.09300.09500.09502,416,700
27 Dec 20190.09600.09600.09200.09200.0920858,200
26 Dec 20190.09400.09800.09300.09400.09403,456,900
25 Dec 20190.09400.09400.09400.09400.0940-
24 Dec 20190.09500.09500.09400.09400.0940332,000
23 Dec 20190.09600.09700.09400.09500.0950708,000
20 Dec 20190.09800.09800.09500.09500.09503,528,200
19 Dec 20190.09400.09800.09400.09500.09502,998,400
18 Dec 20190.08900.09400.08900.09300.09304,348,500
17 Dec 20190.08800.09000.08800.09000.0900576,300
16 Dec 20190.08700.08800.08700.08800.0880377,000
13 Dec 20190.08700.08800.08700.08700.0870371,400
12 Dec 20190.08800.08800.08700.08700.0870250,100
11 Dec 20190.08700.08900.08700.08900.08901,246,600
10 Dec 20190.08900.08900.08700.08800.0880938,800
09 Dec 20190.08800.08900.08800.08800.0880675,300
06 Dec 20190.08800.08900.08700.08900.0890831,500
05 Dec 20190.08800.09000.08800.08900.0890651,600
04 Dec 20190.08700.09000.08700.09000.0900556,000
03 Dec 20190.08700.08900.08700.08900.0890638,000
02 Dec 20190.08700.08700.08700.08700.087079,000
29 Nov 20190.08800.08900.08700.08700.0870840,900
28 Nov 20190.08800.08900.08700.08700.0870391,800
27 Nov 20190.08800.08900.08800.08900.0890436,000
26 Nov 20190.08900.09000.08800.08800.0880715,900
25 Nov 20190.08800.08900.08800.08800.0880821,000
22 Nov 20190.08900.09000.08800.08800.08801,326,600
21 Nov 20190.09000.09000.08900.08900.08901,228,000
20 Nov 20190.08900.09100.08900.09000.0900905,500
19 Nov 20190.09000.09000.08900.08900.08901,267,000
18 Nov 20190.09000.09000.08900.09000.09001,012,000
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 20190.09300.09400.09200.09200.0920770,000
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 20190.09400.09700.09300.09500.095011,237,700
03 Oct 20190.09200.09400.08900.09200.09204,424,700
02 Oct 20190.09400.09600.09100.09100.09102,689,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...