42W.SI - China Star Food Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20200.02900.02900.02700.02800.02801,438,600
06 Jul 20200.02900.03000.02800.02800.02803,402,500
03 Jul 20200.02700.03300.02700.02800.028040,634,100
02 Jul 20200.02600.02700.02500.02700.02703,544,000
01 Jul 20200.02300.02700.02300.02600.02603,197,800
30 Jun 20200.02400.02600.02400.02600.0260204,100
29 Jun 20200.02700.02700.02400.02600.02603,121,700
26 Jun 20200.02400.02900.02400.02800.028020,757,100
25 Jun 20200.02200.02200.02200.02200.0220200,000
24 Jun 20200.02200.02500.02200.02200.02201,638,500
23 Jun 20200.02100.02100.02100.02100.0210-
22 Jun 20200.02100.02200.02100.02100.0210640,000
19 Jun 20200.02100.02100.02000.02100.0210230,000
18 Jun 20200.02200.02200.02100.02100.0210230,000
17 Jun 20200.02200.02200.02200.02200.022010,000
16 Jun 20200.02300.02400.02300.02400.02401,552,000
15 Jun 20200.02200.02200.02000.02100.02101,117,300
12 Jun 20200.02200.02400.02200.02300.02301,382,900
11 Jun 20200.02400.02400.02300.02300.0230804,100
10 Jun 20200.02500.02600.02500.02600.0260840,000
09 Jun 20200.03000.03000.02400.02500.02508,043,300
08 Jun 20200.02300.03100.02300.03000.030014,076,200
05 Jun 20200.02200.02200.02200.02200.022050,000
04 Jun 20200.02300.02300.02300.02300.0230-
03 Jun 20200.02200.02300.02200.02300.0230250,200
02 Jun 20200.02300.02300.02300.02300.0230-
01 Jun 20200.02300.02300.02300.02300.0230-
29 May 20200.02300.02300.02300.02300.0230-
28 May 20200.02300.02300.02300.02300.0230-
27 May 20200.02300.02300.02300.02300.0230-
26 May 20200.02200.02300.02200.02300.023015,000
22 May 20200.02000.02000.02000.02000.0200401,200
21 May 20200.02000.02000.02000.02000.0200-
20 May 20200.02000.02000.02000.02000.0200-
19 May 20200.02000.02000.02000.02000.0200-
18 May 20200.02000.02000.02000.02000.020060,000
15 May 20200.02000.02000.02000.02000.0200-
14 May 20200.02000.02000.02000.02000.0200100,000
13 May 20200.02000.02000.02000.02000.0200-
12 May 20200.02000.02000.02000.02000.02006,500
11 May 20200.02000.02000.02000.02000.0200-
08 May 20200.02000.02000.02000.02000.0200-
06 May 20200.02000.02000.02000.02000.0200-
05 May 20200.02000.02000.02000.02000.0200-
04 May 20200.02000.02000.02000.02000.0200-
30 Apr 20200.02200.02200.01900.02000.0200218,500
29 Apr 20200.02200.02200.02200.02200.0220-
28 Apr 20200.02200.02200.02200.02200.0220166,500
27 Apr 20200.02200.02400.02200.02300.0230843,400
24 Apr 20200.02200.02300.02200.02300.0230264,600
23 Apr 20200.02300.02500.02200.02300.02301,401,900
22 Apr 20200.02000.02400.02000.02400.02401,310,900
21 Apr 20200.02000.02000.02000.02000.0200100,000
20 Apr 20200.02000.02200.02000.02100.02102,583,400
17 Apr 20200.01900.01900.01900.01900.0190-
16 Apr 20200.01900.01900.01900.01900.0190-
15 Apr 20200.01900.01900.01900.01900.0190-
14 Apr 20200.01900.01900.01900.01900.0190-
13 Apr 20200.01900.01900.01900.01900.0190100,000
09 Apr 20200.02000.02000.02000.02000.020049,700
08 Apr 20200.02000.02000.02000.02000.0200-
07 Apr 20200.01800.02000.01800.02000.02005,300
06 Apr 20200.02000.02000.02000.02000.0200-
03 Apr 20200.02000.02000.02000.02000.0200-
02 Apr 20200.01700.02000.01700.02000.0200141,200
01 Apr 20200.02100.02100.02100.02100.0210-
31 Mar 20200.02100.02100.02100.02100.0210-
30 Mar 20200.02100.02100.02100.02100.0210-
27 Mar 20200.02100.02100.02100.02100.0210-
26 Mar 20200.02100.02100.02100.02100.0210-
25 Mar 20200.02100.02100.02100.02100.021020,000
24 Mar 20200.01500.01500.01500.01500.0150-
23 Mar 20200.01500.01500.01500.01500.0150-
20 Mar 20200.01500.01500.01500.01500.0150100,000
19 Mar 20200.01500.01500.01500.01500.0150100,000
18 Mar 20200.02000.02000.02000.02000.0200-
17 Mar 20200.02000.02000.02000.02000.0200-
16 Mar 20200.02000.02000.02000.02000.0200-
13 Mar 20200.02000.02000.01900.02000.0200577,000
12 Mar 20200.02100.02100.02100.02100.0210140,000
11 Mar 20200.02200.02200.02200.02200.0220-
10 Mar 20200.02200.02200.02200.02200.0220-
09 Mar 20200.02100.02200.02000.02200.0220410,100
06 Mar 20200.02400.02400.02400.02400.0240-
05 Mar 20200.02100.02400.02100.02400.024020,000
04 Mar 20200.02300.02300.02300.02300.0230-
03 Mar 20200.02300.02300.02300.02300.0230791,900
02 Mar 20200.02100.02200.02100.02200.0220366,000
28 Feb 20200.02400.02400.02400.02400.024010,000
27 Feb 20200.02200.02300.02200.02200.0220798,000
26 Feb 20200.02100.02100.02100.02100.0210-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...