42Z.SI - Eindec Corporation Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.03300.03300.03300.03300.0330-
30 May 20230.03300.03300.03300.03300.03305,000
29 May 20230.03600.03600.03600.03600.0360-
26 May 20230.03600.03600.03600.03600.0360-
25 May 20230.03600.03600.03600.03600.0360-
24 May 20230.03600.03600.03600.03600.0360-
23 May 20230.03600.03600.03600.03600.0360-
22 May 20230.03600.03600.03600.03600.0360-
19 May 20230.03600.03600.03600.03600.0360-
18 May 20230.03600.03600.03600.03600.0360-
17 May 20230.03600.03600.03600.03600.0360-
16 May 20230.03600.03600.03600.03600.0360-
15 May 20230.03600.03600.03600.03600.0360-
12 May 20230.03600.03600.03600.03600.0360-
11 May 20230.03600.03600.03600.03600.0360-
10 May 20230.03600.03600.03600.03600.036010,000
09 May 20230.03500.03500.03500.03500.0350-
08 May 20230.03500.03500.03500.03500.0350-
05 May 20230.03500.03500.03500.03500.0350-
04 May 20230.03500.03500.03500.03500.0350-
03 May 20230.03500.03500.03500.03500.0350-
02 May 20230.03300.03500.03300.03500.035010,000
28 Apr 20230.04500.04800.04500.04800.048048,000
27 Apr 20230.03500.04800.03500.04800.04806,100
26 Apr 20230.03500.03500.03500.03500.0350-
25 Apr 20230.03500.03500.03500.03500.0350-
24 Apr 20230.03500.03500.03500.03500.0350100
21 Apr 20230.03300.03300.03300.03300.0330-
20 Apr 20230.03300.03300.03300.03300.0330-
19 Apr 20230.03300.03300.03300.03300.0330-
18 Apr 20230.03300.03300.03300.03300.0330-
17 Apr 20230.03300.03300.03300.03300.0330-
14 Apr 20230.03300.03300.03300.03300.0330-
13 Apr 20230.03300.03300.03300.03300.0330-
12 Apr 20230.03300.03300.03300.03300.0330-
11 Apr 20230.03300.03300.03300.03300.0330-
10 Apr 20230.03300.03300.03300.03300.0330-
06 Apr 20230.03300.03300.03300.03300.0330-
05 Apr 20230.03300.03300.03300.03300.0330-
04 Apr 20230.03300.03300.03300.03300.033010,000
03 Apr 20230.04300.04300.04300.04300.0430-
31 Mar 20230.04300.04300.04300.04300.0430-
30 Mar 20230.04300.04300.04300.04300.0430-
29 Mar 20230.04300.04300.04300.04300.0430-
28 Mar 20230.04300.04300.04300.04300.0430-
27 Mar 20230.04300.04300.04300.04300.0430-
24 Mar 20230.04300.04300.04300.04300.0430-
23 Mar 20230.04300.04300.04300.04300.0430-
22 Mar 20230.04300.04300.04300.04300.0430-
21 Mar 20230.04300.04300.04300.04300.0430-
20 Mar 20230.04300.04300.04300.04300.0430-
17 Mar 20230.04300.04300.04300.04300.0430-
16 Mar 20230.04300.04300.04300.04300.0430-
15 Mar 20230.04300.04300.04300.04300.04301,000
14 Mar 20230.03500.03500.03500.03500.0350-
13 Mar 20230.03500.03500.03500.03500.0350150,000
10 Mar 20230.03400.03400.03400.03400.0340-
09 Mar 20230.03400.03400.03400.03400.0340-
08 Mar 20230.03400.03400.03400.03400.034040,000
07 Mar 20230.04000.04000.04000.04000.0400-
06 Mar 20230.04000.04000.04000.04000.0400-
03 Mar 20230.04000.04000.04000.04000.0400-
02 Mar 20230.04000.04000.04000.04000.04003,500
01 Mar 20230.04400.04400.04400.04400.0440-
28 Feb 20230.04400.04400.04400.04400.0440-
27 Feb 20230.04400.04400.04400.04400.04402,000
24 Feb 20230.04200.05300.04200.05300.0530274,500
23 Feb 20230.03800.03800.03800.03800.0380-
22 Feb 20230.03800.03800.03800.03800.0380-
21 Feb 20230.03800.03800.03800.03800.0380-
20 Feb 20230.03800.03800.03800.03800.0380-
17 Feb 20230.03800.03800.03800.03800.0380-
16 Feb 20230.03800.03800.03800.03800.0380-
15 Feb 20230.03800.03800.03800.03800.0380-
14 Feb 20230.03800.03800.03800.03800.0380-
13 Feb 20230.03800.03800.03800.03800.0380-
10 Feb 20230.03800.03800.03800.03800.0380-
09 Feb 20230.03800.03800.03800.03800.0380-
08 Feb 20230.03800.03800.03800.03800.0380-
07 Feb 20230.03800.03800.03800.03800.0380-
06 Feb 20230.03800.03800.03800.03800.0380-
03 Feb 20230.03700.04300.03600.03800.0380112,500
02 Feb 20230.03400.04000.03400.04000.0400100,100
01 Feb 20230.03300.03300.03300.03300.0330-
31 Jan 20230.03300.03300.03300.03300.0330-
30 Jan 20230.03300.03300.03300.03300.033050,000
27 Jan 20230.03300.03300.03300.03300.0330-
26 Jan 20230.03300.03300.03300.03300.0330-
25 Jan 20230.03300.03300.03300.03300.0330-
20 Jan 20230.03300.03300.03300.03300.0330-
19 Jan 20230.03300.03300.03300.03300.0330-
18 Jan 20230.03300.03300.03300.03300.033035,000
17 Jan 20230.03400.04400.03300.03300.033045,200
16 Jan 20230.03400.03400.03400.03400.0340-
13 Jan 20230.03400.03400.03400.03400.0340-
12 Jan 20230.03400.03400.03400.03400.0340-
11 Jan 20230.03400.03400.03400.03400.0340-
10 Jan 20230.03400.03400.03400.03400.0340-
09 Jan 20230.03400.03400.03400.03400.0340-
06 Jan 20230.03400.03400.03400.03400.0340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...