Singapore markets close in 24 minutes

GS Holdings Limited (43A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1360+0.0060 (+4.62%)
As of 11:22AM SGT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.13300.14900.13300.13600.1360700
08 Aug 20220.13000.13000.13000.13000.1300-
05 Aug 20220.13000.13000.13000.13000.1300100
04 Aug 20220.11500.11500.11500.11500.115032,700
03 Aug 20220.12100.12100.11500.11500.115023,500
02 Aug 20220.15100.15100.15100.15100.1510-
01 Aug 20220.14000.15100.14000.15100.1510200
29 Jul 20220.11900.13300.11900.13000.13001,600
28 Jul 20220.14400.14400.11900.11900.1190105,100
27 Jul 20220.13000.13000.11600.11600.116029,100
26 Jul 20220.14700.14700.11700.14100.141010,700
25 Jul 20220.13600.15000.12200.13500.13501,700
22 Jul 20220.13600.13600.13600.13600.1360100
21 Jul 20220.13800.13800.12000.12000.12006,600
20 Jul 20220.15800.15800.15800.15800.1580-
19 Jul 20220.15800.15800.15800.15800.1580-
18 Jul 20220.15800.15800.15800.15800.1580-
15 Jul 20220.15800.15800.15800.15800.1580100
14 Jul 20220.15000.15000.15000.15000.1500-
13 Jul 20220.15000.15000.15000.15000.1500-
12 Jul 20220.13100.15000.13000.15000.150033,200
08 Jul 20220.14700.14700.14700.14700.1470-
07 Jul 20220.14700.14700.14700.14700.1470-
06 Jul 20220.14900.15000.14700.14700.147014,300
05 Jul 20220.15800.15800.15200.15600.15601,100,100
04 Jul 20220.14900.14900.14900.14900.1490-
01 Jul 20220.12600.14900.12600.14900.14905,400
30 Jun 20220.15600.15600.15600.15600.1560100
29 Jun 20220.15200.15200.15200.15200.1520100
28 Jun 20220.13700.15800.12400.13300.133043,500
27 Jun 20220.15900.15900.13600.13600.1360900
24 Jun 20220.15300.15300.15300.15300.1530-
23 Jun 20220.15300.15300.15300.15300.1530-
22 Jun 20220.15300.15300.15300.15300.1530-
21 Jun 20220.15200.15300.15200.15300.1530600
20 Jun 20220.15200.15200.15000.15000.1500400
17 Jun 20220.14800.15600.13500.13500.1350121,100
16 Jun 20220.14600.14600.14600.14600.1460-
15 Jun 20220.14600.14600.14600.14600.1460-
14 Jun 20220.14600.14600.14600.14600.1460-
13 Jun 20220.14600.14700.14600.14600.146049,500
10 Jun 20220.15800.15800.15800.15800.1580-
09 Jun 20220.14700.15800.14700.15800.158010,100
08 Jun 20220.15400.15400.15400.15400.1540-
07 Jun 20220.17100.17100.15400.15400.154068,100
06 Jun 20220.17700.17800.15500.15500.155085,300
03 Jun 20220.18000.18000.18000.18000.1800-
02 Jun 20220.18000.18000.18000.18000.1800-
01 Jun 20220.18000.18000.18000.18000.1800-
31 May 20220.16000.18200.16000.18000.180033,100
30 May 20220.15500.16400.15500.16400.16401,100
27 May 20220.15200.16800.15200.15500.155054,000
26 May 20220.18400.18400.14000.18200.1820122,800
25 May 20220.18700.18900.16000.17900.179010,800
24 May 20220.16300.17800.15500.17100.171040,300
23 May 20220.17900.17900.17900.17900.1790-
20 May 20220.17900.17900.17900.17900.1790-
19 May 20220.16300.17900.16300.17900.179010,100
18 May 20220.18200.18200.16200.16200.16201,900
17 May 20220.17000.17000.17000.17000.1700-
13 May 20220.16800.17000.16600.17000.170042,100
12 May 20220.18400.18500.18300.18300.18303,000
11 May 20220.18600.18600.16500.16500.165029,400
10 May 20220.17500.19000.17200.17800.178023,200
09 May 20220.16500.19500.16500.19500.1950169,200
06 May 20220.16700.18300.16500.18300.183020,100
05 May 20220.17800.17800.17800.17800.1780-
04 May 20220.18900.18900.17800.17800.178020,600
29 Apr 20220.17500.19000.17500.17800.1780191,200
28 Apr 20220.18700.19200.18700.19200.1920300
27 Apr 20220.18600.18600.18600.18600.1860100
26 Apr 20220.17900.17900.16700.16700.16701,000
25 Apr 20220.17000.17100.16600.16600.166040,000
22 Apr 20220.18700.18700.17600.17600.17605,000
21 Apr 20220.17300.19200.17300.17800.1780118,000
20 Apr 20220.17000.17800.17000.17300.1730234,600
19 Apr 20220.19000.19200.16000.16000.160051,200
18 Apr 20220.19000.19000.19000.19000.1900-
14 Apr 20220.19500.19500.16500.19000.190039,900
13 Apr 20220.19300.19300.19300.19300.1930-
12 Apr 20220.19300.19300.19300.19300.1930100
11 Apr 20220.18000.19000.17700.19000.1900140,100
08 Apr 20220.19500.19500.19500.19500.1950100
07 Apr 20220.18000.19000.18000.19000.190052,600
06 Apr 20220.19500.19500.19500.19500.1950-
05 Apr 20220.19500.19500.19500.19500.1950-
04 Apr 20220.19500.19500.19500.19500.1950-
01 Apr 20220.19500.19500.19500.19500.1950-
31 Mar 20220.19500.19500.19500.19500.1950-
30 Mar 20220.19500.19500.19500.19500.1950-
29 Mar 20220.19500.19500.19500.19500.1950100
28 Mar 20220.19000.19000.18000.19000.1900181,300
25 Mar 20220.19500.19500.19500.19500.1950-
24 Mar 20220.19500.19500.19500.19500.1950-
23 Mar 20220.19500.19500.19500.19500.1950100
22 Mar 20220.19300.19300.19300.19300.1930-
21 Mar 20220.19300.19300.19300.19300.1930-
18 Mar 20220.19300.19300.19300.19300.1930-
17 Mar 20220.19000.19500.17600.19300.1930118,100
16 Mar 20220.19600.19600.18500.19000.190019,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...