Singapore markets closed

Eindec Corporation Limited (42Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0440-0.0050 (-10.20%)
At close: 04:55PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.05100.05500.04300.04400.0440112,500
23 Jun 20220.05000.05300.04800.04900.0490147,800
22 Jun 20220.04600.05800.04500.05800.058030,100
21 Jun 20220.05800.05800.05800.05800.0580-
20 Jun 20220.05700.05800.05700.05800.058064,400
17 Jun 20220.05900.05900.05900.05900.059071,600
16 Jun 20220.05900.05900.05900.05900.0590140,700
15 Jun 20220.05800.05800.05800.05800.0580-
14 Jun 20220.05800.05800.05800.05800.0580-
13 Jun 20220.05800.05800.05800.05800.0580-
10 Jun 20220.06000.06000.05800.05800.0580135,300
09 Jun 20220.06000.06000.06000.06000.0600-
08 Jun 20220.05900.06000.05900.06000.060064,200
07 Jun 20220.05900.05900.05900.05900.0590-
06 Jun 20220.05900.05900.05900.05900.0590135,100
03 Jun 20220.05900.06000.05900.06000.06001,100
02 Jun 20220.05200.05200.05200.05200.0520-
01 Jun 20220.05600.05600.05200.05200.052025,000
31 May 20220.05600.05600.05600.05600.0560-
30 May 20220.05600.05600.05600.05600.05601,000
27 May 20220.05500.05700.05400.05600.056067,800
26 May 20220.05600.05800.05400.05800.0580136,800
25 May 20220.05700.05700.05700.05700.0570-
24 May 20220.05700.05700.05700.05700.0570-
23 May 20220.06300.06300.05700.05700.057072,800
20 May 20220.06200.06200.06000.06100.0610218,900
19 May 20220.06500.06500.06500.06500.0650-
18 May 20220.06500.06500.06500.06500.0650-
17 May 20220.06400.06500.06400.06500.065079,700
13 May 20220.06900.06900.06500.06500.0650206,100
12 May 20220.06100.06100.06100.06100.0610-
11 May 20220.06100.06100.06100.06100.0610-
10 May 20220.06200.06200.06100.06100.0610122,600
09 May 20220.06100.06100.06100.06100.0610-
06 May 20220.06100.06100.06100.06100.0610-
05 May 20220.06100.06100.06100.06100.0610-
04 May 20220.06200.06200.06100.06100.0610218,200
29 Apr 20220.05600.05600.05600.05600.0560-
28 Apr 20220.05600.05600.05600.05600.0560-
27 Apr 20220.05600.05600.05600.05600.056050,000
26 Apr 20220.05600.06200.05600.06200.0620278,600
25 Apr 20220.05600.05600.05600.05600.0560-
22 Apr 20220.05600.05600.05600.05600.056023,000
21 Apr 20220.06300.06300.06300.06300.0630-
20 Apr 20220.06400.06400.06000.06300.0630238,900
19 Apr 20220.06400.06400.06400.06400.0640-
18 Apr 20220.06400.06400.06400.06400.0640-
14 Apr 20220.06400.06400.06400.06400.0640-
13 Apr 20220.06200.06400.06200.06400.0640183,500
12 Apr 20220.05600.05600.05600.05600.05605,000
11 Apr 20220.05800.05800.05800.05800.0580-
08 Apr 20220.05800.05800.05800.05800.058020,000
07 Apr 20220.06200.06200.06000.06000.0600162,600
06 Apr 20220.06300.06300.06300.06300.0630-
05 Apr 20220.06300.06300.06300.06300.0630-
04 Apr 20220.06300.06300.06300.06300.0630-
01 Apr 20220.06500.06500.06300.06300.0630268,200
31 Mar 20220.06000.06000.06000.06000.0600-
30 Mar 20220.06000.06000.06000.06000.06001,000
29 Mar 20220.06000.06000.06000.06000.0600-
28 Mar 20220.06300.06700.06000.06000.0600181,500
25 Mar 20220.06300.06300.06300.06300.0630-
24 Mar 20220.06300.06300.06300.06300.0630-
23 Mar 20220.06300.06300.06300.06300.0630-
22 Mar 20220.06300.06300.06300.06300.0630-
21 Mar 20220.06300.06300.06300.06300.0630185,400
18 Mar 20220.06100.06100.06100.06100.0610-
17 Mar 20220.06100.06100.06100.06100.06105,600
16 Mar 20220.06300.06300.06300.06300.0630-
15 Mar 20220.06300.06300.06300.06300.0630248,800
14 Mar 20220.06500.06500.05900.05900.0590103,000
11 Mar 20220.06500.06500.06500.06500.0650-
10 Mar 20220.06500.06500.06500.06500.0650-
09 Mar 20220.06300.06500.06000.06500.065082,900
08 Mar 20220.06700.06700.06700.06700.0670-
07 Mar 20220.06700.06700.06700.06700.0670185,900
04 Mar 20220.06500.06500.06500.06500.0650-
03 Mar 20220.06600.06600.06000.06500.0650186,900
02 Mar 20220.06500.06500.06500.06500.0650-
01 Mar 20220.06500.06500.06500.06500.0650-
28 Feb 20220.06500.06500.06500.06500.065048,600
25 Feb 20220.07000.07000.06700.06700.0670163,200
24 Feb 20220.06700.06700.06700.06700.0670-
23 Feb 20220.06700.06700.06700.06700.0670-
22 Feb 20220.07100.07100.06700.06700.067088,500
21 Feb 20220.07100.07100.06700.06700.0670194,200
18 Feb 20220.06400.06400.06400.06400.0640-
17 Feb 20220.06400.06400.06400.06400.0640-
16 Feb 20220.06800.06800.05800.06400.0640236,700
15 Feb 20220.06300.06300.06300.06300.0630-
14 Feb 20220.06300.06300.06300.06300.0630-
11 Feb 20220.06400.06400.06300.06300.063039,100
10 Feb 20220.06300.06800.06300.06600.0660813,700
09 Feb 20220.06200.06200.06200.06200.0620-
08 Feb 20220.06200.06200.06200.06200.0620-
07 Feb 20220.05700.06300.05000.06200.0620225,000
04 Feb 20220.06700.06700.06700.06700.0670-
03 Feb 20220.06700.06700.06700.06700.0670-
31 Jan 20220.06700.06700.06700.06700.0670-
28 Jan 20220.06700.06700.06700.06700.0670-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...