Singapore markets closed

GS Holdings Limited (43A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1550+0.0020 (+1.31%)
At close: 08:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
15 Mar 20220.19500.19500.16900.18500.185044,600
14 Mar 20220.19900.19900.16900.16900.169011,400
11 Mar 20220.19400.19400.19400.19400.1940100
10 Mar 20220.17300.17300.17300.17300.173010,100
09 Mar 20220.17200.19000.17200.17300.173064,000
08 Mar 20220.16000.19600.16000.19600.196072,200
07 Mar 20220.19900.19900.19900.19900.1990100
04 Mar 20220.21000.21000.17600.18900.1890158,200
03 Mar 20220.21000.21500.19300.19300.193061,300
02 Mar 20220.20500.20500.18500.19700.1970225,100
01 Mar 20220.21000.21000.17800.20500.2050103,400
28 Feb 20220.18000.20000.16200.20000.2000432,500
25 Feb 20220.16000.20000.15000.17000.1700876,800
24 Feb 20220.12500.25000.12500.16000.1600966,900
23 Feb 20220.13000.13000.13000.13000.1300-
22 Feb 20220.12700.13300.12700.13000.1300102,700
21 Feb 20220.13200.13400.12700.13000.130013,800
18 Feb 20220.13200.13200.13200.13200.1320600
17 Feb 20220.13200.13200.12400.13100.1310138,500
16 Feb 20220.13500.13500.12800.12800.128062,400
15 Feb 20220.12800.13000.12500.12700.1270249,500
14 Feb 20220.12300.12900.12300.12300.1230180,700
11 Feb 20220.13000.13300.12800.13200.1320304,400
10 Feb 20220.13800.13800.12900.13400.1340496,500
09 Feb 20220.12300.13800.12300.13100.1310512,500
08 Feb 20220.12700.12700.10700.12300.12301,705,000
07 Feb 20220.15000.16900.11500.11500.11504,142,000
04 Feb 20220.17400.19100.10000.13100.13102,523,000
03 Feb 20220.20500.23500.18000.20000.200065,800
31 Jan 20220.25500.27000.19800.21000.2100278,300
28 Jan 20220.25500.25500.20000.21500.2150184,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...