Singapore markets open in 1 hour

Eindec Corporation Limited (42Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05500.0000 (0.00%)
At close: 04:52PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 20220.05300.05300.05300.05300.0530-
08 Sept 20220.04600.05700.04600.05300.053012,900
07 Sept 20220.04600.04600.04600.04600.0460-
06 Sept 20220.04600.04600.04600.04600.0460-
05 Sept 20220.04600.04600.04600.04600.046030,000
02 Sept 20220.04600.04600.04600.04600.0460-
01 Sept 20220.04900.04900.04600.04600.046098,000
31 Aug 20220.05000.05000.05000.05000.0500-
30 Aug 20220.05000.05000.05000.05000.0500-
29 Aug 20220.05000.05000.05000.05000.0500168,000
26 Aug 20220.06000.06000.05000.05000.0500129,200
25 Aug 20220.06200.06200.06200.06200.062050,000
24 Aug 20220.06400.06400.05100.05100.051080,400
23 Aug 20220.06700.06700.06700.06700.0670-
22 Aug 20220.06700.06700.06700.06700.0670-
19 Aug 20220.05800.06700.05800.06700.0670200
18 Aug 20220.06000.06900.06000.06900.0690525,200
17 Aug 20220.06000.06100.05800.05800.0580140,000
16 Aug 20220.06100.06100.06100.06100.0610-
15 Aug 20220.06100.06100.06100.06100.061050,000
12 Aug 20220.06100.06100.06100.06100.061052,500
11 Aug 20220.06500.07500.06500.06800.06802,767,500
10 Aug 20220.05800.05800.05800.05800.058030,000
08 Aug 20220.06400.06400.06100.06100.0610133,300
05 Aug 20220.04800.06300.04800.06200.06201,146,400
04 Aug 20220.04400.04500.04300.04500.045070,000
03 Aug 20220.05700.05700.05700.05700.0570-
02 Aug 20220.05700.05700.05700.05700.0570-
01 Aug 20220.04600.05700.04600.05700.057071,400
29 Jul 20220.04900.04900.04900.04900.0490-
28 Jul 20220.04900.05000.04700.04900.0490371,900
27 Jul 20220.04300.04300.04300.04300.0430-
26 Jul 20220.04300.04300.04300.04300.0430-
25 Jul 20220.04300.04300.04300.04300.0430-
22 Jul 20220.04300.04300.04300.04300.04302,800
21 Jul 20220.04300.04300.04300.04300.0430-
20 Jul 20220.04200.04500.04000.04300.0430216,500
19 Jul 20220.05000.05000.05000.05000.0500-
18 Jul 20220.05000.05000.05000.05000.0500-
15 Jul 20220.05000.05000.05000.05000.050010,000
14 Jul 20220.05500.05900.05300.05400.0540605,700
13 Jul 20220.04000.04200.03200.04200.042064,500
12 Jul 20220.04000.04000.03800.03900.0390150,000
08 Jul 20220.04100.04100.03900.03900.039043,000
07 Jul 20220.04000.04000.04000.04000.04001,000
06 Jul 20220.05400.05400.03200.05200.0520188,100
05 Jul 20220.05200.05200.05200.05200.0520-
04 Jul 20220.05200.05200.05200.05200.0520-
01 Jul 20220.05200.05200.05200.05200.0520-
30 Jun 20220.05200.05300.05200.05200.0520108,900
29 Jun 20220.05000.05000.05000.05000.050050,000
28 Jun 20220.05500.05500.04400.05200.05205,000
27 Jun 20220.05400.05400.04500.04500.0450135,500
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...