Singapore markets close in 5 hours 26 minutes

Eindec Corporation Limited (42Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0360-0.0040 (-10.00%)
As of 10:41AM SGT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.03700.04300.03600.03600.0360105,400
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-
05 Jan 20230.03400.03400.03400.03400.0340-
04 Jan 20230.03700.04200.03400.03400.034085,500
03 Jan 20230.03800.03800.03800.03800.0380-
30 Dec 20220.03800.03800.03800.03800.0380-
29 Dec 20220.03800.03800.03800.03800.0380-
28 Dec 20220.03800.03800.03800.03800.0380-
27 Dec 20220.03800.03800.03800.03800.038032,000
23 Dec 20220.05500.05500.05500.05500.0550-
22 Dec 20220.05500.05500.05500.05500.05501,000
21 Dec 20220.03900.03900.03600.03600.036031,000
20 Dec 20220.03900.03900.03900.03900.0390-
19 Dec 20220.03900.03900.03900.03900.039013,000
16 Dec 20220.04200.04200.04200.04200.0420-
15 Dec 20220.04200.04200.04200.04200.0420-
14 Dec 20220.04200.04200.04200.04200.0420100
13 Dec 20220.05000.05000.05000.05000.0500-
12 Dec 20220.05000.05000.05000.05000.0500-
09 Dec 20220.05000.05000.05000.05000.0500-
08 Dec 20220.05000.05000.05000.05000.0500-
07 Dec 20220.05000.05000.05000.05000.0500-
06 Dec 20220.05000.05000.05000.05000.0500-
05 Dec 20220.05000.05000.05000.05000.0500-
02 Dec 20220.05000.05000.05000.05000.0500-
01 Dec 20220.05000.05000.05000.05000.0500-
30 Nov 20220.05000.05000.05000.05000.0500-
29 Nov 20220.05000.05000.05000.05000.0500-
28 Nov 20220.05000.05000.05000.05000.0500-
25 Nov 20220.05000.05000.05000.05000.0500-
24 Nov 20220.05000.05000.05000.05000.0500-
23 Nov 20220.05000.05000.05000.05000.0500-
22 Nov 20220.05000.05000.05000.05000.0500-
21 Nov 20220.05000.05000.05000.05000.0500-
18 Nov 20220.04100.05000.04100.05000.050015,200
17 Nov 20220.04200.04200.04200.04200.0420-
16 Nov 20220.04200.04200.04200.04200.0420700
15 Nov 20220.04900.04900.04900.04900.0490-
14 Nov 20220.04900.04900.04900.04900.0490-
11 Nov 20220.04900.04900.04900.04900.0490-
10 Nov 20220.04300.04900.04200.04900.049024,100
09 Nov 20220.04300.04300.04300.04300.0430-
08 Nov 20220.04300.04300.04300.04300.043045,000
07 Nov 20220.04200.04200.04200.04200.04203,000
04 Nov 20220.04300.04300.04300.04300.04303,000
03 Nov 20220.05500.05500.05500.05500.0550-
02 Nov 20220.05500.05500.05500.05500.0550-
01 Nov 20220.05500.05500.05500.05500.0550-
31 Oct 20220.05500.05500.05500.05500.0550-
28 Oct 20220.05500.05500.05500.05500.0550-
27 Oct 20220.05500.05500.05500.05500.0550-
26 Oct 20220.05500.05500.05500.05500.0550-
25 Oct 20220.05500.05500.05500.05500.0550-
21 Oct 20220.05500.05500.05500.05500.0550-
20 Oct 20220.04300.05500.04300.05500.055015,100
19 Oct 20220.04200.04200.04100.04100.041040,000
18 Oct 20220.04400.04400.04400.04400.0440-
17 Oct 20220.04500.04500.04400.04400.044015,000
14 Oct 20220.04000.04000.04000.04000.0400-
13 Oct 20220.04000.04000.04000.04000.0400-
12 Oct 20220.04300.04300.04000.04000.040038,000
11 Oct 20220.05500.05500.05500.05500.0550-
10 Oct 20220.05500.05500.05500.05500.0550-
07 Oct 20220.05500.05500.05500.05500.0550-
06 Oct 20220.05500.05500.05500.05500.0550-
05 Oct 20220.05500.05500.05500.05500.0550-
04 Oct 20220.05500.05500.05500.05500.0550-
03 Oct 20220.05500.05500.05500.05500.0550-
30 Sept 20220.04500.05500.04500.05500.055015,000
29 Sept 20220.04300.04300.04300.04300.0430-
28 Sept 20220.04400.04400.04300.04300.043020,000
27 Sept 20220.05800.05800.05800.05800.0580-
26 Sept 20220.05800.05800.05800.05800.0580-
23 Sept 20220.05900.05900.05800.05800.058010,200
22 Sept 20220.04500.04500.04500.04500.0450-
21 Sept 20220.04500.04500.04500.04500.0450-
20 Sept 20220.04500.04500.04500.04500.0450-
19 Sept 20220.05000.05000.04500.04500.0450220,100
16 Sept 20220.06000.07300.05000.05000.0500358,100
15 Sept 20220.05000.05000.05000.05000.0500-
14 Sept 20220.04800.05000.04800.05000.050026,800
13 Sept 20220.05600.05600.05600.05600.0560-
12 Sept 20220.05700.05700.05500.05600.05601,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...