Singapore markets closed

Secura Group Limited (43B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08000.0000 (0.00%)
At close: 4:52PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 20210.07700.07800.07700.07800.0780779,900
14 Jul 20210.07800.08000.07700.07700.07701,564,400
13 Jul 20210.07900.08100.07700.07800.07801,652,500
12 Jul 20210.08000.08100.07800.07800.07801,646,800
09 Jul 20210.08000.08200.08000.08000.0800535,100
08 Jul 20210.08400.08500.08000.08000.08003,055,000
07 Jul 20210.08400.08900.08300.08300.083017,669,100
06 Jul 20210.07900.08200.07900.08000.08002,260,500
05 Jul 20210.07800.07900.07700.07700.0770801,700
02 Jul 20210.07900.07900.07800.07800.0780439,500
01 Jul 20210.07700.08000.07700.07900.0790611,400
30 Jun 20210.07800.08000.07700.07700.0770523,800
29 Jun 20210.07800.08100.07800.07800.07801,587,800
28 Jun 20210.07800.07900.07700.07700.0770546,600
25 Jun 20210.07800.07900.07600.07900.07901,200,900
24 Jun 20210.07800.08000.07700.07800.07802,239,400
23 Jun 20210.07800.08000.07800.07800.07802,226,000
22 Jun 20210.07800.08000.07700.07700.07701,108,600
21 Jun 20210.07900.07900.07600.07800.0780861,000
18 Jun 20210.07900.08000.07900.07900.0790751,800
17 Jun 20210.08000.08200.07900.07900.07903,859,500
16 Jun 20210.08400.08400.08100.08200.08202,435,600
15 Jun 20210.08600.08600.08300.08500.08501,579,600
14 Jun 20210.08600.08600.08500.08500.0850435,100
11 Jun 20210.08500.08800.08400.08500.085017,043,400
10 Jun 20210.08200.08500.08100.08500.08503,707,200
09 Jun 20210.08400.08400.08100.08200.08201,154,400
08 Jun 20210.08500.08700.08100.08100.08102,084,300
07 Jun 20210.08300.08700.08300.08500.08504,342,200
04 Jun 20210.08600.08600.08300.08300.08303,198,100
03 Jun 20210.08200.08800.08200.08500.08507,351,600
02 Jun 20210.08400.08400.08100.08100.08101,578,000
01 Jun 20210.08300.08500.08200.08300.08301,148,800
31 May 20210.08300.08400.08200.08300.0830424,900
28 May 20210.08000.08600.08000.08300.083011,676,800
27 May 20210.07900.08100.07900.08000.08002,046,800
25 May 20210.07900.08000.07800.08000.08001,139,300
24 May 20210.07900.08000.07900.07900.0790493,000
21 May 20210.08100.08100.07800.07900.07901,350,100
20 May 20210.08000.08300.08000.08100.08105,640,100
19 May 20210.07900.08100.07800.07900.07901,302,400
18 May 20210.07700.08000.07700.08000.08003,489,600
17 May 20210.07200.07800.07200.07800.07801,141,100
14 May 20210.07800.07800.07400.07500.0750897,900
12 May 20210.07800.07900.07800.07800.07801,017,300
11 May 20210.08000.08000.07900.07900.0790826,500
10 May 20210.08200.08300.08000.08100.08101,472,600
07 May 20210.08600.08600.08200.08300.08301,011,500
06 May 20210.08300.08500.08200.08400.08401,708,200
05 May 20210.08500.08500.08200.08300.08301,693,900
04 May 20210.08700.08700.08600.08600.08601,460,100
04 May 20210.004 Dividend
03 May 20210.09000.09000.08900.08900.08502,060,500
30 Apr 20210.09300.09400.09000.09100.08696,731,400
29 Apr 20210.09000.09400.09000.09300.088811,104,700
28 Apr 20210.09000.09000.08900.09000.08601,534,300
27 Apr 20210.08800.09100.08800.08900.08503,781,200
26 Apr 20210.08800.08900.08800.08800.08401,635,100
23 Apr 20210.08800.08800.08600.08800.08401,786,600
22 Apr 20210.08900.08900.08800.08800.08402,116,700
21 Apr 20210.09000.09000.08800.08800.08401,956,800
20 Apr 20210.08900.09100.08900.08900.08502,754,400
19 Apr 20210.09000.09000.08900.08900.08503,571,600
16 Apr 20210.09100.09200.09000.09000.08601,865,600
15 Apr 20210.09100.09300.09100.09100.08693,117,600
14 Apr 20210.09100.09400.09100.09200.08794,728,600
13 Apr 20210.09300.09300.09100.09100.08693,674,100
12 Apr 20210.09300.09400.09100.09200.08795,464,300
09 Apr 20210.09400.09400.09100.09100.08694,109,600
08 Apr 20210.09300.09600.09300.09400.089810,055,000
07 Apr 20210.09300.09400.09200.09300.08882,589,000
06 Apr 20210.09300.09400.09000.09300.08888,021,800
05 Apr 20210.09200.09400.09100.09300.08887,318,400
01 Apr 20210.08900.09200.08800.09100.08696,117,600
31 Mar 20210.09000.09000.08700.08900.08506,934,200
30 Mar 20210.08900.09100.08800.09000.08605,659,400
29 Mar 20210.09000.09200.08900.08900.08505,496,700
26 Mar 20210.08800.09100.08800.08900.08503,506,400
25 Mar 20210.09200.09300.08800.08800.08406,472,000
24 Mar 20210.09100.09200.08900.09100.08699,961,200
23 Mar 20210.09300.09300.09000.09100.08695,120,700
22 Mar 20210.09300.09500.09300.09300.08882,562,100
19 Mar 20210.09500.09700.09200.09500.09075,954,900
18 Mar 20210.09400.09900.09300.09500.090728,992,900
17 Mar 20210.09400.09500.09100.09300.08889,663,100
16 Mar 20210.09400.09600.09200.09300.08884,310,300
15 Mar 20210.09400.09700.09200.09500.09078,527,000
12 Mar 20210.09200.09700.08900.09400.089831,731,000
11 Mar 20210.09000.09300.09000.09000.086014,524,800
10 Mar 20210.09200.09300.08900.09000.08605,605,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...