42W.SI - China Star Food Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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 2019------
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 2019------
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
04 Oct 2019------
03 Oct 20190.02600.02600.02600.02600.02602,200
02 Oct 20190.02600.02600.02600.02600.0260-
01 Oct 20190.02800.02800.02600.02600.0260334,000
30 Sep 20190.02600.02800.02500.02800.0280199,900
27 Sep 20190.02600.02600.02600.02600.0260250,000
26 Sep 20190.02700.02700.02600.02600.026050,200
25 Sep 20190.02600.02600.02600.02600.0260799,900
24 Sep 20190.02600.02700.02600.02600.0260696,000
23 Sep 20190.02600.02600.02500.02600.0260336,100
20 Sep 2019------
19 Sep 20190.02700.02700.02600.02700.0270815,000
18 Sep 20190.02800.03000.02800.02900.02901,578,100
17 Sep 20190.02700.02900.02700.02800.02802,057,400
16 Sep 20190.02600.02800.02600.02800.02801,473,500
13 Sep 20190.02500.02600.02500.02600.0260390,000
12 Sep 20190.02500.02700.02500.02700.0270565,800
11 Sep 20190.02600.02700.02600.02600.0260952,900
10 Sep 20190.02700.02700.02600.02600.0260499,000
09 Sep 20190.02700.02900.02700.02700.02703,279,300
06 Sep 20190.02700.02700.02700.02700.02701,008,000
05 Sep 20190.02700.02700.02700.02700.0270412,500
04 Sep 20190.02700.02800.02700.02700.02701,639,700
03 Sep 20190.02700.02800.02700.02700.0270637,000
02 Sep 20190.02700.02800.02700.02800.0280976,000
30 Aug 20190.02800.02800.02700.02800.02803,132,600
29 Aug 20190.02700.02900.02700.02900.02901,233,200
28 Aug 20190.02700.02800.02700.02700.0270692,200
27 Aug 20190.02900.02900.02700.02700.02702,120,900
26 Aug 20190.02700.02900.02700.02800.0280951,800
23 Aug 20190.03000.03000.02900.02900.0290800,000
22 Aug 20190.03100.03200.02900.02900.02901,398,000
21 Aug 20190.03000.03100.03000.03100.03102,522,600
20 Aug 20190.03100.03100.03000.03100.03101,274,000
19 Aug 20190.03000.03100.02900.03000.03003,042,200
16 Aug 20190.02800.02900.02800.02900.02903,454,500
15 Aug 20190.02900.02900.02900.02900.02901,622,100
14 Aug 20190.02900.03000.02800.02800.02803,441,400
13 Aug 20190.02900.02900.02800.02800.02801,107,100
08 Aug 20190.02900.03100.02800.02800.02805,319,100
07 Aug 20190.03000.03100.02800.02800.02801,772,000
06 Aug 20190.02900.03100.02700.02900.02907,653,400
05 Aug 20190.03200.03200.02900.03000.03003,378,700
02 Aug 20190.03200.03400.03100.03100.03104,224,100
01 Aug 20190.03400.03500.03300.03300.03303,479,900
31 Jul 20190.03400.03800.03300.03500.03507,912,700
30 Jul 20190.03400.03500.03200.03400.03402,672,300
29 Jul 20190.03500.03500.03300.03300.03302,220,000
26 Jul 20190.03200.03800.03200.03500.035017,313,800
25 Jul 20190.03400.03500.03200.03200.03202,275,900
24 Jul 20190.03600.03600.03400.03400.03403,995,000
23 Jul 20190.03700.03800.03600.03600.03602,850,000
22 Jul 20190.03300.04000.03300.03600.036034,215,100
19 Jul 20190.03100.03400.03100.03300.03304,982,600
18 Jul 20190.03100.03300.03000.03000.03005,465,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...