43A.SI - GS Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.08400.08500.07600.07600.0760500
08 Jun 20230.07900.07900.07400.07400.07402,300
07 Jun 20230.07900.07900.07900.07900.07903,200
06 Jun 20230.09000.09000.07400.08200.082031,100
05 Jun 20230.08000.08100.08000.08000.0800120,000
01 Jun 20230.08900.08900.08900.08900.0890200
31 May 20230.08900.08900.08000.08000.080056,800
30 May 20230.08000.08900.08000.08500.085062,600
29 May 20230.07300.07400.07300.07400.074035,700
26 May 20230.08800.08900.07300.08200.08201,500
25 May 20230.08700.08700.07900.07900.079050,200
24 May 20230.07200.07400.07200.07400.074050,200
23 May 20230.07500.07500.07500.07500.0750100
22 May 20230.07400.07400.07400.07400.0740800
19 May 20230.07700.08500.06900.07400.0740157,800
18 May 20230.07100.07100.07100.07100.0710-
17 May 20230.08600.08600.06400.07100.071078,400
16 May 20230.07100.07100.07100.07100.0710-
15 May 20230.07200.07200.06700.07100.0710322,200
12 May 20230.09500.10400.06000.07200.0720502,100
11 May 20230.09500.09500.09500.09500.09502,000
10 May 20230.10700.10700.10700.10700.1070-
09 May 20230.11100.11100.09300.10700.107012,200
08 May 20230.11700.11700.11400.11400.1140700
05 May 20230.09000.09000.08800.09000.090050,400
04 May 20230.11800.11800.11800.11800.1180-
03 May 20230.11800.11800.11800.11800.1180-
02 May 20230.11800.11800.11800.11800.1180100
28 Apr 20230.10900.11000.10900.11000.11002,100
27 Apr 20230.10300.10900.10300.10900.10904,200
26 Apr 20230.10000.10000.08900.09000.090020,000
25 Apr 20230.11800.11800.11800.11800.1180-
24 Apr 20230.11800.11800.11800.11800.1180-
21 Apr 20230.11800.11800.11800.11800.1180-
20 Apr 20230.11800.11800.11800.11800.1180-
19 Apr 20230.11800.11800.11800.11800.1180-
18 Apr 20230.09500.11800.09500.11800.1180400
17 Apr 20230.09500.09500.09500.09500.095094,800
14 Apr 20230.11500.11500.11500.11500.1150-
13 Apr 20230.11500.11500.11500.11500.1150-
12 Apr 20230.11500.11500.11500.11500.1150-
11 Apr 20230.11500.11500.11500.11500.1150-
10 Apr 20230.11500.11500.11500.11500.1150600
06 Apr 20230.11500.11500.11500.11500.1150-
05 Apr 20230.11500.11500.11500.11500.1150-
04 Apr 20230.11500.11500.11500.11500.1150-
03 Apr 20230.12000.12000.10000.11500.115030,900
31 Mar 20230.10000.11300.09900.10000.1000196,900
30 Mar 20230.11900.12000.11900.12000.1200500
29 Mar 20230.10000.10000.10000.10000.100040,000
28 Mar 20230.11000.11000.11000.11000.1100-
27 Mar 20230.11000.11000.11000.11000.1100-
24 Mar 20230.11000.11000.11000.11000.1100-
23 Mar 20230.11900.11900.09900.11000.110030,500
22 Mar 20230.09600.12000.09600.11600.116030,300
21 Mar 20230.12000.12000.09600.10000.100020,600
20 Mar 20230.11100.11100.11100.11100.1110-
17 Mar 20230.11200.11500.09500.11100.1110378,600
16 Mar 20230.11100.11300.10000.10100.101080,600
15 Mar 20230.10100.10800.09900.10800.10802,300
14 Mar 20230.07900.09800.07900.08800.08801,300
13 Mar 20230.09000.10400.09000.10100.10101,300
10 Mar 20230.07900.08500.07900.08500.08509,200
09 Mar 20230.08500.08500.08500.08500.0850-
08 Mar 20230.09000.09000.08200.08500.0850700
07 Mar 20230.08800.09000.08200.08200.0820900
06 Mar 20230.08500.09100.07900.07900.07901,000
03 Mar 20230.09100.09200.08000.09100.0910900
02 Mar 20230.08800.08800.08000.08000.080010,900
01 Mar 20230.09300.09800.08300.08300.08301,500
28 Feb 20230.09400.09900.08300.08300.083015,300
27 Feb 20230.08800.09400.08500.09400.094019,000
24 Feb 20230.08000.09500.08000.09500.095010,100
23 Feb 20230.08200.09900.08000.09500.095011,500
22 Feb 20230.08000.09500.08000.09500.09509,300
21 Feb 20230.07900.10200.07900.09100.091010,900
20 Feb 20230.10200.10200.10200.10200.1020-
17 Feb 20230.10200.10200.10200.10200.1020-
16 Feb 20230.10200.10200.10200.10200.1020-
15 Feb 20230.10200.10200.10200.10200.1020-
14 Feb 20230.10200.10200.10200.10200.1020-
13 Feb 20230.10100.10200.10100.10200.1020500
10 Feb 20230.09800.09800.08600.08600.08601,100
09 Feb 20230.08600.09500.08600.08700.08701,400
08 Feb 20230.10000.10300.08100.09600.09603,100
07 Feb 20230.10000.10000.09700.09700.0970900
06 Feb 20230.09500.09500.09500.09500.0950800
03 Feb 20230.09900.09900.08500.08500.0850300
02 Feb 20230.10400.10400.08400.08400.084013,700
01 Feb 20230.08500.08500.08500.08500.085010,000
31 Jan 20230.11500.11500.11500.11500.1150-
30 Jan 20230.11500.11500.11500.11500.1150-
27 Jan 20230.11500.11500.11500.11500.1150-
26 Jan 20230.11500.11500.11500.11500.1150200
25 Jan 20230.10000.11400.10000.11000.110048,500
20 Jan 20230.08000.11500.08000.11500.115036,700
19 Jan 20230.11000.11000.11000.11000.1100-
18 Jan 20230.10800.11400.10800.11000.11001,200
17 Jan 20230.10500.12000.09000.09500.09502,900
16 Jan 20230.09000.09100.09000.09100.09101,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...