42W.SI - China Star Food Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20200.02200.02300.02200.02300.0230148,000
25 Feb 20200.02100.02100.02100.02100.0210-
24 Feb 20200.02000.02100.02000.02100.0210160,000
21 Feb 20200.02400.02400.02000.02200.02201,287,300
20 Feb 20200.02400.02700.02200.02200.0220403,000
19 Feb 20200.02400.02400.02400.02400.0240-
18 Feb 20200.02400.02400.02400.02400.0240-
17 Feb 20200.02200.02500.01900.02400.02401,611,400
14 Feb 20200.02400.02400.02400.02400.0240140,000
13 Feb 20200.02500.02500.02500.02500.025082,000
12 Feb 20200.02500.02500.02500.02500.0250200,000
11 Feb 20200.02400.02400.02400.02400.0240-
10 Feb 20200.02400.02400.02400.02400.0240108,600
07 Feb 20200.02400.02400.02400.02400.0240206,000
06 Feb 20200.02500.02500.02400.02400.0240177,100
05 Feb 20200.02500.02500.02500.02500.0250350,000
04 Feb 20200.02500.02500.02500.02500.0250130,000
03 Feb 20200.02800.02800.02800.02800.0280-
31 Jan 20200.02800.02800.02800.02800.0280-
30 Jan 20200.02800.02800.02800.02800.0280-
29 Jan 20200.02600.02800.02500.02800.028069,700
28 Jan 20200.02600.02600.02200.02600.02602,470,100
24 Jan 20200.02600.02600.02600.02600.0260-
23 Jan 20200.02600.02600.02600.02600.0260140,000
22 Jan 20200.02600.02600.02600.02600.026050,000
21 Jan 20200.02700.02700.02700.02700.0270480,000
20 Jan 20200.02800.02800.02800.02800.0280380,000
17 Jan 20200.02700.02700.02700.02700.0270633,900
16 Jan 20200.02700.02700.02700.02700.0270600,000
15 Jan 20200.02700.02700.02700.02700.0270250,000
14 Jan 20200.02700.02700.02600.02600.0260246,000
13 Jan 20200.02700.02700.02700.02700.027010,000
10 Jan 20200.02600.02800.02600.02800.02801,130,000
09 Jan 20200.02600.02600.02600.02600.0260100,000
08 Jan 20200.02700.02700.02700.02700.027028,900
07 Jan 20200.02700.02700.02700.02700.0270541,000
06 Jan 20200.02600.02700.02600.02600.02601,138,900
03 Jan 20200.02800.02800.02700.02700.02701,510,000
02 Jan 20200.02700.02800.02700.02700.02702,170,000
31 Dec 20190.02700.02800.02600.02600.0260455,000
30 Dec 20190.02700.02800.02700.02700.02701,041,000
27 Dec 20190.02800.02900.02800.02800.0280423,000
26 Dec 20190.02600.02800.02600.02800.0280171,700
25 Dec 20190.02800.02800.02800.02800.0280-
24 Dec 20190.02800.02800.02600.02800.0280686,200
23 Dec 20190.02700.02800.02600.02700.0270988,900
20 Dec 20190.02800.02800.02700.02700.0270226,000
19 Dec 20190.02800.02800.02800.02800.0280-
18 Dec 20190.02800.02800.02800.02800.0280-
17 Dec 20190.02800.03000.02800.02800.02803,252,400
16 Dec 20190.02800.02800.02800.02800.0280-
13 Dec 20190.02800.02800.02800.02800.0280-
12 Dec 20190.02800.02800.02800.02800.0280100
11 Dec 20190.02700.02700.02700.02700.0270-
10 Dec 20190.02600.02800.02600.02700.0270680,900
09 Dec 20190.02600.02600.02600.02600.0260-
06 Dec 20190.02600.02600.02600.02600.026050,000
05 Dec 20190.02700.02700.02600.02600.0260490,200
04 Dec 20190.02600.02600.02600.02600.0260974,100
03 Dec 20190.02700.02800.02700.02700.0270634,700
02 Dec 20190.02800.02800.02600.02600.02601,155,400
29 Nov 20190.02700.02900.02700.02700.02701,595,700
28 Nov 20190.02700.02800.02700.02700.02703,931,100
27 Nov 20190.02600.02600.02600.02600.0260400,000
26 Nov 20190.02600.02600.02600.02600.0260141,000
25 Nov 20190.02600.02700.02600.02700.0270100,100
22 Nov 20190.02700.02700.02500.02700.02704,419,900
21 Nov 20190.02700.02700.02600.02600.02604,587,400
20 Nov 20190.02800.02900.02700.02700.02701,895,000
19 Nov 20190.02800.02800.02800.02800.02801,161,500
18 Nov 20190.03000.03000.02800.02800.02802,175,500
15 Nov 20190.02800.03300.02800.03000.030025,891,900
14 Nov 20190.02700.02800.02700.02800.0280337,000
13 Nov 20190.02800.02800.02700.02700.0270543,100
12 Nov 20190.02900.02900.02700.02900.0290202,000
11 Nov 20190.02900.02900.02800.02900.0290650,100
08 Nov 20190.02800.03000.02800.02900.02901,712,600
07 Nov 20190.02800.02800.02800.02800.0280400,000
06 Nov 20190.02800.02900.02800.02800.0280800,100
05 Nov 20190.02800.02900.02700.02800.02802,706,200
04 Nov 20190.02800.02900.02700.02700.0270930,100
01 Nov 20190.02700.02800.02700.02800.0280660,600
31 Oct 20190.02800.03000.02700.02700.02704,843,000
30 Oct 20190.02700.02900.02700.02900.0290496,700
29 Oct 20190.02700.02700.02600.02600.0260410,000
25 Oct 20190.02800.02800.02600.02700.02702,302,900
24 Oct 20190.02800.02800.02600.02600.0260330,000
23 Oct 20190.02800.02800.02700.02700.0270160,000
22 Oct 20190.02700.02900.02700.02900.02901,149,900
21 Oct 20190.02700.02800.02700.02700.0270881,100
18 Oct 20190.02800.02900.02600.02700.02701,330,800
17 Oct 20190.02800.02800.02700.02700.02702,229,700
16 Oct 20190.02800.02900.02700.02800.02801,148,200
15 Oct 20190.02800.02900.02800.02800.0280290,200
14 Oct 20190.03100.03100.02800.02800.02801,152,200
11 Oct 20190.02700.03000.02700.03000.03005,926,100
10 Oct 20190.02700.02700.02700.02700.0270-
09 Oct 20190.02700.02700.02700.02700.0270-
08 Oct 20190.02700.02700.02700.02700.0270100
07 Oct 20190.02700.02700.02600.02600.0260190,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...