Singapore markets closed

Secura Group Limited (43B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0790-0.0010 (-1.25%)
At close: 1:00PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...