Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Secura Group Limited (43B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0740+0.0020 (+2.78%)
At close: 04:51PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.07200.07400.07200.07400.0740190,000
06 Dec 20210.07400.07400.07200.07200.072051,900
03 Dec 20210.07100.07400.07100.07400.074079,900
02 Dec 20210.07200.07400.07100.07100.0710119,100
01 Dec 20210.07200.07400.07200.07400.0740281,300
30 Nov 20210.07400.07400.07400.07400.0740150,000
29 Nov 20210.07300.07300.07200.07300.0730520,000
26 Nov 20210.07300.07400.07300.07300.0730567,000
25 Nov 20210.07400.07600.07400.07600.0760130,000
24 Nov 20210.07700.07700.07400.07400.0740511,000
23 Nov 20210.07600.07600.07600.07600.0760199,900
22 Nov 20210.07700.07800.07600.07600.07603,768,500
19 Nov 20210.07500.07500.07400.07400.0740201,500
18 Nov 20210.07300.07400.07300.07400.0740370,000
17 Nov 20210.07500.07500.07300.07300.0730384,800
16 Nov 20210.07300.07400.07200.07400.07402,173,300
15 Nov 20210.07400.07400.07300.07400.0740597,000
12 Nov 20210.07500.07600.07400.07400.07401,534,700
11 Nov 20210.07400.07700.07400.07500.07502,123,700
10 Nov 20210.07600.07700.07400.07400.07402,068,500
09 Nov 20210.07800.07800.07600.07700.0770724,600
08 Nov 20210.08000.08100.07500.08000.08003,404,600
05 Nov 20210.08500.08800.08000.08000.080010,149,600
03 Nov 20210.07800.08100.07800.07900.07901,186,100
02 Nov 20210.07500.07500.07500.07500.075060,000
01 Nov 20210.07600.07700.07600.07600.0760246,500
29 Oct 20210.07700.07700.07700.07700.0770-
28 Oct 20210.07700.07800.07700.07700.077080,200
27 Oct 20210.07900.07900.07700.07700.0770351,000
26 Oct 20210.07800.07900.07800.07900.0790454,500
25 Oct 20210.07700.07700.07600.07600.0760200,000
22 Oct 20210.07900.07900.07900.07900.0790400
21 Oct 20210.07800.08100.07800.08000.08001,707,800
20 Oct 20210.07600.07700.07600.07700.0770200,200
19 Oct 20210.07700.07700.07600.07600.0760473,800
18 Oct 20210.07800.07800.07800.07800.0780240,000
15 Oct 20210.08100.08100.07800.07800.0780370,000
14 Oct 20210.07900.08100.07900.08000.0800356,000
13 Oct 20210.07900.08100.07900.08100.08102,499,200
12 Oct 20210.07800.07800.07800.07800.0780-
11 Oct 20210.07700.07800.07600.07800.0780290,000
08 Oct 20210.07600.07900.07600.07900.0790812,800
07 Oct 20210.07700.07800.07500.07500.0750100,000
06 Oct 20210.07500.07500.07500.07500.0750119,100
05 Oct 20210.07500.07900.07400.07600.0760759,600
04 Oct 20210.07600.07600.07600.07600.0760-
01 Oct 20210.07600.07600.07600.07600.0760-
30 Sep 20210.07500.07700.07500.07600.076074,600
29 Sep 20210.07500.07500.07500.07500.075020,000
28 Sep 20210.07400.07800.07400.07700.0770486,500
27 Sep 20210.07400.07400.07400.07400.0740-
24 Sep 20210.07400.07400.07400.07400.0740100
23 Sep 20210.07400.07400.07400.07400.0740-
22 Sep 20210.07600.07600.07400.07400.0740400
21 Sep 20210.07400.07400.07400.07400.074035,400
20 Sep 20210.07400.07400.07300.07300.073081,500
17 Sep 20210.07400.07400.07400.07400.0740100,000
16 Sep 20210.07400.07400.07400.07400.07407,500
15 Sep 20210.07600.07600.07600.07600.0760100
14 Sep 20210.07600.07600.07600.07600.0760400
13 Sep 20210.07400.07400.07400.07400.07408,000
10 Sep 20210.07400.07400.07400.07400.07401,500
09 Sep 20210.07600.07600.07400.07400.0740100,200
08 Sep 20210.07400.07600.07400.07600.0760341,600
07 Sep 20210.07500.07500.07500.07500.0750136,000
06 Sep 20210.07600.07600.07600.07600.0760263,000
03 Sep 20210.07600.07800.07600.07600.0760405,000
02 Sep 20210.07700.07700.07500.07500.0750219,000
01 Sep 20210.07400.07700.07400.07700.0770196,000
31 Aug 20210.07600.07600.07600.07600.0760130,000
30 Aug 20210.07800.07800.07400.07700.0770401,000
27 Aug 20210.07500.07500.07500.07500.0750214,200
26 Aug 20210.07600.07600.07400.07400.0740558,300
25 Aug 20210.07700.07800.07600.07700.0770266,000
24 Aug 20210.07600.07800.07600.07600.0760939,400
23 Aug 20210.07500.07600.07300.07600.0760323,100
20 Aug 20210.07500.07700.07500.07600.0760444,200
19 Aug 20210.07800.07800.07600.07600.0760532,100
18 Aug 20210.07700.07800.07700.07700.0770697,000
17 Aug 20210.07800.07900.07600.07600.0760990,100
16 Aug 20210.07900.07900.07700.07900.07901,029,500
13 Aug 20210.07900.07900.07900.07900.079099,500
12 Aug 20210.08000.08000.07900.07900.0790767,200
11 Aug 20210.08000.08300.08000.08000.08002,046,000
10 Aug 20210.08100.08200.07900.07900.07902,388,600
06 Aug 20210.08100.08200.08100.08200.0820550,100
05 Aug 20210.08000.08300.08000.08100.08101,581,800
04 Aug 20210.08300.08300.08100.08100.0810760,500
03 Aug 20210.08100.08400.08100.08300.08306,692,800
02 Aug 20210.08000.08100.08000.08000.0800275,900
30 Jul 20210.08000.08100.08000.08000.0800635,300
29 Jul 20210.08000.08100.07900.08000.08001,626,100
28 Jul 20210.07800.08200.07800.08000.08006,854,500
27 Jul 20210.07900.07900.07700.07700.0770536,400
26 Jul 20210.07900.08100.07800.07900.0790674,600
23 Jul 20210.07900.08100.07900.07900.07903,409,100
22 Jul 20210.07700.08000.07700.07800.07801,477,400
21 Jul 20210.07700.07700.07700.07700.0770698,800
19 Jul 20210.07900.07900.07700.07700.0770965,000
16 Jul 20210.07800.08100.07800.08100.08101,480,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...