42W.SI - China Star Food Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.03100.03400.03100.03300.03304,982,600
18 Jul 20190.03100.03300.03000.03000.03005,465,600
17 Jul 20190.03100.03100.03000.03000.0300463,000
16 Jul 20190.03000.03300.03000.03000.03002,931,100
15 Jul 20190.03200.03200.03000.03200.03202,160,400
12 Jul 20190.03100.03400.03000.03200.032011,299,700
11 Jul 20190.03100.03100.02900.02900.02904,722,800
10 Jul 20190.03200.03200.03000.03000.03003,643,600
09 Jul 20190.03200.03400.03200.03200.03204,395,400
08 Jul 20190.03300.03500.03200.03300.03304,061,000
05 Jul 20190.03700.03700.03300.03400.03404,203,200
04 Jul 20190.03400.03800.03400.03600.036013,626,500
03 Jul 20190.03400.03500.03300.03400.03404,397,800
02 Jul 20190.03600.03600.03400.03500.03504,252,400
01 Jul 20190.03500.03600.03400.03600.03606,280,800
28 Jun 20190.03400.03500.03300.03400.03403,529,600
27 Jun 20190.03300.03600.03300.03400.034012,348,100
26 Jun 20190.03200.03500.03100.03300.03307,154,500
25 Jun 20190.03200.03200.03000.03100.03102,631,400
24 Jun 20190.03000.03200.03000.03100.03103,239,300
21 Jun 20190.02700.03100.02700.02900.02905,208,700
20 Jun 20190.02600.02700.02600.02700.0270549,100
19 Jun 20190.02700.02700.02600.02700.0270680,200
18 Jun 20190.02600.02800.02600.02700.02701,083,100
17 Jun 20190.02700.02700.02600.02700.0270350,100
14 Jun 20190.02600.02700.02600.02600.0260713,300
13 Jun 20190.02600.02700.02600.02600.0260495,000
12 Jun 20190.02600.02600.02500.02500.0250150,000
11 Jun 20190.02600.02800.02500.02600.02601,100,800
10 Jun 20190.02800.02900.02600.02600.02604,751,500
07 Jun 20190.02200.02700.02200.02600.02605,515,300
06 Jun 20190.02100.02200.02000.02200.02203,468,100
04 Jun 20190.02000.02100.02000.02000.02001,371,100
03 Jun 20190.02000.02000.02000.02000.02001,408,300
31 May 20190.02000.02000.02000.02000.02003,069,700
30 May 20190.02100.02100.01800.02000.02003,680,800
29 May 20190.01900.02000.01900.02000.02001,251,100
28 May 20190.01800.02000.01800.02000.0200650,500
27 May 20190.01800.01800.01800.01800.0180390,700
24 May 20190.01700.01800.01700.01700.0170745,000
23 May 20190.01900.01900.01600.01800.01803,191,100
22 May 20190.02000.02100.01900.02000.02001,389,400
21 May 20190.01900.02000.01900.02000.0200310,000
17 May 20190.01800.02200.01800.02000.02001,265,300
16 May 20190.01800.01900.01700.01900.0190538,200
15 May 20190.01600.01800.01600.01800.0180108,100
14 May 20190.01800.01800.01600.01800.0180163,100
13 May 20190.01800.01800.01700.01800.0180321,000
10 May 20190.01900.02000.01900.01900.0190691,000
09 May 20190.01800.01900.01800.01900.0190280,000
08 May 20190.01900.02000.01800.02000.02002,916,500
07 May 20190.02000.02100.01900.01900.0190110,000
06 May 20190.02000.02000.02000.02000.0200200,000
03 May 20190.02000.02000.01900.01900.0190785,500
02 May 20190.02100.02200.02000.02000.0200610,000
30 Apr 20190.02400.02400.02300.02300.0230109,300
29 Apr 20190.02400.02600.02400.02400.0240810,500
26 Apr 20190.02500.02500.02500.02500.0250-
25 Apr 20190.02600.02600.02500.02500.0250155,700
24 Apr 20190.02600.02600.02600.02600.0260-
23 Apr 20190.02300.02900.02300.02600.02601,160,000
22 Apr 20190.02520.02670.02450.02450.02451,351,257
18 Apr 20190.02380.02520.02380.02520.0252208,302
17 Apr 20190.02520.02520.02380.02520.02521,295,053
16 Apr 20190.02810.02810.02520.02590.0259693,322
15 Apr 20190.02880.02880.02810.02810.0281494,873
12 Apr 20190.02740.02810.02740.02810.0281208,302
11 Apr 20190.02810.02810.02740.02740.027483,265
10 Apr 20190.02740.02740.02740.02740.027483,265
09 Apr 20190.02810.02810.02520.02670.0267568,980
08 Apr 20190.02810.02880.02670.02670.02671,111,592
05 Apr 20190.02740.02810.02740.02740.0274457,959
04 Apr 20190.04000.04000.03800.03800.03801,381,500
03 Apr 20190.04200.04300.04000.04000.0400866,700
02 Apr 20190.03700.04400.03700.04000.04003,746,700
01 Apr 20190.03600.03800.03600.03600.03601,282,000
29 Mar 20190.03600.03600.03600.03600.0360110,000
28 Mar 20190.03700.03700.03300.03500.0350799,100
27 Mar 20190.03400.03600.03400.03600.0360817,700
26 Mar 20190.03200.03400.03200.03300.0330759,900
25 Mar 20190.03100.03300.03100.03300.0330120,100
22 Mar 20190.03000.03200.03000.03200.0320936,500
21 Mar 20190.03200.03200.03200.03200.0320172,000
20 Mar 20190.03300.03300.03300.03300.0330-
19 Mar 20190.03200.03300.03200.03300.0330215,000
18 Mar 20190.03300.03500.03200.03200.03201,137,300
15 Mar 20190.03200.03300.03200.03300.0330247,000
14 Mar 20190.03200.03200.03200.03200.0320-
13 Mar 20190.03200.03200.03200.03200.0320218,000
12 Mar 20190.03100.03200.03100.03100.0310621,200
11 Mar 20190.03100.03400.03000.03300.03301,355,400
08 Mar 20190.03000.03100.03000.03000.0300378,000
07 Mar 20190.03000.03100.02900.03100.0310491,100
06 Mar 20190.02900.03100.02800.03100.0310328,200
05 Mar 20190.02900.03200.02800.03100.03102,111,200
04 Mar 20190.02700.02900.02700.02900.0290220,100
01 Mar 20190.02600.02600.02600.02600.0260-
28 Feb 20190.02700.02800.02500.02600.0260311,400
27 Feb 20190.02600.02700.02600.02600.0260150,100
26 Feb 20190.02700.02700.02600.02600.0260244,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...