Singapore markets close in 7 hours

Eindec Corporation Limited (42Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06700.0000 (0.00%)
As of 08:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.06100.06700.06100.06700.0670339,500
26 Jan 20220.05800.05800.05800.05800.0580-
25 Jan 20220.05800.05800.05800.05800.0580-
24 Jan 20220.06000.06100.05800.05800.058010,600
21 Jan 20220.06600.06700.06000.06700.0670148,300
20 Jan 20220.06200.06200.06200.06200.0620-
19 Jan 20220.06700.06700.05900.06200.0620102,400
18 Jan 20220.06800.06800.06800.06800.0680-
17 Jan 20220.06700.06800.06700.06800.068044,700
14 Jan 20220.05900.05900.05900.05900.0590100
13 Jan 20220.06800.06800.06800.06800.068080,000
12 Jan 20220.06700.06700.06700.06700.067079,000
11 Jan 20220.05800.06700.05800.06700.067078,400
10 Jan 20220.06900.06900.06900.06900.0690-
07 Jan 20220.06900.06900.06900.06900.0690-
06 Jan 20220.06800.06900.06800.06900.069079,000
05 Jan 20220.06900.06900.05900.06000.0600175,900
04 Jan 20220.06300.06300.06300.06300.0630-
03 Jan 20220.07000.07100.06200.06300.063049,100
31 Dec 20210.06300.06300.06300.06300.0630-
30 Dec 20210.06300.06300.06300.06300.063052,000
29 Dec 20210.06700.06900.06700.06900.0690244,100
28 Dec 20210.06800.06800.06800.06800.068042,900
27 Dec 20210.06900.06900.06900.06900.0690-
24 Dec 20210.06800.06900.06800.06900.069017,000
23 Dec 20210.06800.06800.06800.06800.0680-
22 Dec 20210.06800.06800.06800.06800.0680-
21 Dec 20210.06800.06800.06800.06800.0680-
20 Dec 20210.06800.06800.06800.06800.0680-
17 Dec 20210.06800.06900.06000.06800.0680172,300
16 Dec 20210.05800.07000.05800.07000.070063,900
15 Dec 20210.07000.07000.06900.06900.069011,300
14 Dec 20210.07000.07000.07000.07000.0700-
13 Dec 20210.07300.07300.05700.07000.070083,200
10 Dec 20210.07400.07400.05800.05800.058033,700
09 Dec 20210.06500.07400.06500.06800.068050,000
08 Dec 20210.05600.05600.05600.05600.0560-
07 Dec 20210.05600.05600.05600.05600.0560100
06 Dec 20210.07300.07300.05600.05600.0560198,900
03 Dec 20210.05500.05500.05500.05500.0550-
02 Dec 20210.05600.05600.05500.05500.055079,900
01 Dec 20210.06300.06300.06300.06300.0630-
30 Nov 20210.05900.06600.05900.06300.0630230,100
29 Nov 20210.05500.05500.05500.05500.0550-
26 Nov 20210.05500.05500.05500.05500.055015,200
25 Nov 20210.06900.06900.06900.06900.0690-
24 Nov 20210.06800.06900.05500.06900.0690157,100
23 Nov 20210.07600.07600.07600.07600.0760-
22 Nov 20210.07600.07600.07600.07600.0760-
19 Nov 20210.05300.07700.05300.07600.0760129,500
18 Nov 20210.07700.07700.07700.07700.0770130,300
17 Nov 20210.07800.07800.07800.07800.0780-
16 Nov 20210.07800.07800.07800.07800.0780-
15 Nov 20210.07800.07800.07800.07800.0780100
12 Nov 20210.07700.07700.05200.07600.0760130,700
11 Nov 20210.07700.07700.07700.07700.0770-
10 Nov 20210.07700.07700.07700.07700.0770-
09 Nov 20210.07700.07700.07700.07700.0770-
08 Nov 20210.07700.07800.07700.07700.0770130,200
05 Nov 20210.07300.07300.07300.07300.0730-
03 Nov 20210.07300.07300.07300.07300.0730-
02 Nov 20210.07300.07300.07300.07300.0730-
01 Nov 20210.07400.07900.07300.07300.0730190,900
29 Oct 20210.06800.06800.06800.06800.0680-
28 Oct 20210.06800.06800.06800.06800.0680-
27 Oct 20210.06800.06800.06800.06800.0680-
26 Oct 20210.07800.07900.06800.06800.0680180,200
25 Oct 20210.07200.07200.07200.07200.0720-
22 Oct 20210.07200.07200.07200.07200.07202,000
21 Oct 20210.07200.07200.07200.07200.072050,000
20 Oct 20210.08400.08400.07400.07400.0740161,500
19 Oct 20210.06800.06900.06800.06900.069023,200
18 Oct 20210.07300.07300.07300.07300.0730-
15 Oct 20210.06600.08000.06500.07300.0730635,000
14 Oct 20210.06800.06900.06800.06800.068018,600
13 Oct 20210.06900.07100.06800.07100.071054,500
12 Oct 20210.07900.07900.07700.07700.07701,100
11 Oct 20210.06700.06700.06700.06700.0670-
08 Oct 20210.06700.06700.06700.06700.0670-
07 Oct 20210.06700.06700.06700.06700.0670-
06 Oct 20210.06700.06700.06700.06700.0670-
05 Oct 20210.08400.08400.06700.06700.0670127,700
04 Oct 20210.07800.07800.07800.07800.0780-
01 Oct 20210.07800.07800.07800.07800.0780-
30 Sep 20210.07800.07800.07800.07800.0780-
29 Sep 20210.08500.08500.05600.07800.078091,400
28 Sep 20210.08400.08400.08400.08400.0840-
27 Sep 20210.08400.08400.08400.08400.0840-
24 Sep 20210.08400.08400.08400.08400.0840-
23 Sep 20210.08400.08400.08400.08400.084091,000
22 Sep 20210.06200.06200.06200.06200.0620-
21 Sep 20210.06200.06200.06200.06200.06209,500
20 Sep 20210.06300.06300.06300.06300.0630-
17 Sep 20210.06300.06300.06300.06300.0630-
16 Sep 20210.06300.06300.06300.06300.0630-
15 Sep 20210.06300.06300.06300.06300.063070,000
14 Sep 20210.05500.05500.05500.05500.0550-
13 Sep 20210.05500.05500.05500.05500.0550-
10 Sep 20210.05500.05500.05500.05500.0550100
09 Sep 20210.07100.07100.05200.05200.052049,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...