42T.SI - The Trendlines Group Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
25 Jun 20190.07700.07700.07700.07700.0770-
24 Jun 20190.07700.07700.07700.07700.077030,000
21 Jun 20190.07800.07800.07800.07800.0780-
20 Jun 20190.07800.07800.07800.07800.0780-
19 Jun 20190.07800.08000.07800.07800.078035,000
18 Jun 20190.07800.08200.07800.08000.080015,100
17 Jun 20190.08000.08000.08000.08000.0800-
14 Jun 20190.08000.08000.08000.08000.0800-
13 Jun 20190.08000.08000.08000.08000.0800-
12 Jun 20190.08000.08000.08000.08000.0800-
11 Jun 20190.08000.08000.08000.08000.0800-
10 Jun 20190.07900.08000.07600.08000.0800153,000
07 Jun 20190.07700.07700.07700.07700.0770-
06 Jun 20190.07700.07700.07700.07700.077015,000
04 Jun 20190.07700.07700.07700.07700.0770200,000
03 Jun 20190.07700.07900.07700.07900.0790190,000
31 May 20190.08000.08000.07800.07800.0780152,000
30 May 20190.08100.08100.07900.08100.0810229,000
29 May 20190.08100.08100.08100.08100.0810-
28 May 20190.08100.08100.08100.08100.0810100,000
27 May 20190.08100.08100.08000.08000.0800118,400
24 May 20190.07900.07900.07900.07900.0790-
23 May 20190.08100.08100.07900.07900.0790396,000
22 May 20190.08100.08100.08000.08000.0800269,700
21 May 20190.08200.08200.08100.08100.0810143,800
17 May 20190.08500.08500.08300.08300.083039,400
16 May 20190.08300.08500.08300.08500.085015,400
15 May 20190.08300.08500.08300.08500.085011,000
14 May 20190.08200.08200.08200.08200.0820157,200
13 May 20190.08200.08500.08200.08200.0820232,200
10 May 20190.08500.08500.08200.08200.082034,000
09 May 20190.08500.08900.08200.08800.0880189,800
08 May 20190.08500.08500.08200.08200.082045,000
07 May 20190.08600.08900.08600.08900.089090,300
06 May 20190.08400.08400.08300.08300.0830176,000
03 May 20190.08400.08600.08400.08400.0840344,700
02 May 20190.08300.08300.08200.08200.0820141,400
30 Apr 20190.08500.08500.08300.08400.0840770,600
29 Apr 20190.08500.08500.08400.08400.0840150,000
26 Apr 20190.08500.08600.08300.08300.0830158,500
25 Apr 20190.08800.08800.08200.08400.0840646,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...