Singapore markets open in 8 hours 52 minutes

VCPlus Limited (43E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0130-0.0010 (-7.14%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.01400.01400.01300.01300.01304,592,400
20 Jan 20220.01400.01400.01300.01400.01401,496,700
19 Jan 20220.01400.01400.01300.01300.01304,161,500
18 Jan 20220.01400.01400.01300.01400.01403,702,100
17 Jan 20220.01500.01500.01400.01400.01402,818,500
14 Jan 20220.01400.01400.01400.01400.01401,200,000
13 Jan 20220.01500.01600.01500.01500.015042,639,000
12 Jan 20220.01500.01500.01400.01500.01503,323,300
11 Jan 20220.01500.01500.01500.01500.01501,120,700
10 Jan 20220.01500.01500.01500.01500.01505,220,500
07 Jan 20220.01500.01500.01400.01500.015010,842,100
06 Jan 20220.01500.01500.01500.01500.01501,300,300
05 Jan 20220.01600.01600.01500.01500.01502,852,300
04 Jan 20220.01600.01600.01500.01600.01603,031,000
03 Jan 20220.01600.01600.01600.01600.01604,038,000
31 Dec 20210.01600.01700.01600.01700.01708,743,000
30 Dec 20210.01700.01700.01700.01700.01702,000,000
29 Dec 20210.01700.01700.01700.01700.01706,447,900
28 Dec 20210.01600.01800.01600.01800.018020,069,100
27 Dec 20210.01600.01600.01600.01600.01605,468,000
24 Dec 20210.01600.01600.01500.01600.0160660,000
23 Dec 20210.01600.01600.01600.01600.0160123,000
22 Dec 20210.01600.01700.01500.01600.01608,020,600
21 Dec 20210.01600.01700.01600.01600.01607,049,700
20 Dec 20210.01700.01700.01700.01700.0170217,200
17 Dec 20210.01700.01800.01700.01700.0170545,900
16 Dec 20210.01700.01800.01700.01700.01701,390,900
15 Dec 20210.01800.01800.01600.01800.01806,071,900
14 Dec 20210.01800.01800.01700.01800.01804,307,000
13 Dec 20210.01800.01800.01800.01800.01802,609,400
10 Dec 20210.01800.01800.01800.01800.01803,701,000
09 Dec 20210.01800.01900.01800.01800.01804,846,500
08 Dec 20210.01800.01900.01800.01800.01802,355,000
07 Dec 20210.01900.01900.01800.01800.01803,646,100
06 Dec 20210.01900.02000.01900.01900.01902,557,900
03 Dec 20210.01900.02000.01900.01900.019010,317,900
02 Dec 20210.02000.02000.01900.01900.01903,427,600
01 Dec 20210.02000.02100.02000.02000.02003,878,200
30 Nov 20210.02000.02100.02000.02000.02009,890,500
29 Nov 20210.01900.02000.01900.02000.02001,434,100
26 Nov 20210.02000.02000.01900.01900.01903,584,300
25 Nov 20210.02000.02100.02000.02000.02004,120,100
24 Nov 20210.02100.02100.01900.02100.02101,755,400
23 Nov 20210.02100.02100.02000.02100.02101,909,100
22 Nov 20210.02000.02100.02000.02100.02108,795,800
19 Nov 20210.02000.02100.02000.02100.021011,931,700
18 Nov 20210.02000.02100.01900.01900.019017,840,300
17 Nov 20210.02000.02100.02000.02000.02002,301,000
16 Nov 20210.02100.02100.02000.02000.02006,385,900
15 Nov 20210.02100.02200.02100.02100.02108,070,200
12 Nov 20210.02300.02400.02100.02100.0210128,282,900
11 Nov 20210.02200.02200.02100.02100.02104,305,000
10 Nov 20210.02200.02200.02100.02100.02101,763,900
09 Nov 20210.02100.02300.02100.02300.023041,620,600
08 Nov 20210.02100.02200.02100.02100.021013,615,300
05 Nov 20210.02200.02200.02200.02200.02207,994,500
03 Nov 20210.02300.02300.02200.02300.023012,507,000
02 Nov 20210.02400.02400.02300.02400.02409,651,100
01 Nov 20210.02300.02400.02300.02400.02403,708,500
29 Oct 20210.02400.02500.02300.02400.02403,302,000
28 Oct 20210.02400.02400.02400.02400.02401,284,100
27 Oct 20210.02400.02500.02400.02500.02501,315,800
26 Oct 20210.02400.02500.02400.02500.02502,500,700
25 Oct 20210.02500.02500.02400.02400.024025,381,300
22 Oct 20210.02500.02500.02500.02500.02503,247,300
21 Oct 20210.02500.02600.02500.02500.02502,285,400
20 Oct 20210.02500.02600.02500.02500.02501,265,400
19 Oct 20210.02500.02600.02500.02600.02606,628,000
18 Oct 20210.02600.02600.02500.02500.02501,357,900
15 Oct 20210.02600.02600.02500.02500.02502,994,400
14 Oct 20210.02500.02600.02500.02500.02501,288,000
13 Oct 20210.02500.02600.02500.02500.02502,328,300
12 Oct 20210.02600.02600.02500.02500.02503,970,600
11 Oct 20210.02500.02600.02500.02500.02505,499,700
08 Oct 20210.02500.02600.02500.02600.026010,639,900
07 Oct 20210.02400.02500.02400.02400.02402,015,600
06 Oct 20210.02500.02500.02400.02400.02403,315,300
05 Oct 20210.02500.02500.02400.02500.02504,180,000
04 Oct 20210.02500.02500.02400.02400.02402,373,900
01 Oct 20210.02500.02500.02400.02500.02505,291,000
30 Sep 20210.02500.02600.02500.02500.02509,380,100
29 Sep 20210.02500.02600.02500.02500.025010,187,100
28 Sep 20210.02800.02800.02500.02500.025023,349,800
27 Sep 20210.02500.02600.02500.02500.02508,386,800
24 Sep 20210.02600.02700.02400.02500.025033,452,100
23 Sep 20210.02700.02700.02500.02500.025013,167,600
22 Sep 20210.02900.03000.02700.02700.027037,635,000
21 Sep 20210.02700.02800.02700.02800.028035,706,200
20 Sep 20210.02600.02800.02600.02700.027027,967,400
17 Sep 20210.02400.02800.02400.02600.026034,476,000
16 Sep 20210.02400.02500.02300.02400.02407,547,000
15 Sep 20210.02500.02500.02400.02400.02401,750,500
14 Sep 20210.02600.02600.02400.02400.02402,254,100
13 Sep 20210.02500.02600.02500.02500.02505,387,600
10 Sep 20210.02800.02800.02500.02500.025042,522,100
09 Sep 20210.02400.02500.02400.02400.02401,962,300
08 Sep 20210.02400.02500.02400.02400.02402,046,000
07 Sep 20210.02500.02600.02400.02400.02403,202,100
06 Sep 20210.02400.02600.02400.02500.02505,556,900
03 Sep 20210.02500.02600.02400.02400.02401,248,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...