Singapore markets closed

VCPlus Limited (43E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0190-0.0010 (-5.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
02 Sep 20210.02500.02500.02400.02400.02407,312,500
01 Sep 20210.02400.02500.02400.02400.02402,212,200
31 Aug 20210.02600.02600.02500.02500.02502,602,000
30 Aug 20210.02400.02600.02400.02600.02606,254,400
27 Aug 20210.02100.02500.02100.02300.023017,818,500
26 Aug 20210.02200.02200.02200.02200.0220-
25 Aug 20210.02200.02200.02200.02200.02201,344,800
24 Aug 20210.02100.02200.02100.02100.02105,948,200
23 Aug 20210.02200.02200.02100.02100.02101,000,100
20 Aug 20210.02200.02200.02100.02100.02101,404,000
19 Aug 20210.02100.02200.02100.02200.0220845,300
18 Aug 20210.02100.02200.02100.02200.02203,162,100
17 Aug 20210.02200.02200.02000.02100.02106,600,300
16 Aug 20210.02200.02300.02100.02200.02205,618,200
13 Aug 20210.02200.02200.02100.02100.02107,574,400
12 Aug 20210.02200.02200.02200.02200.0220-
11 Aug 20210.02200.02300.02200.02200.02202,248,500
10 Aug 20210.02400.02400.02100.02200.022019,862,400
06 Aug 20210.02400.02400.02300.02300.0230496,500
05 Aug 20210.02400.02500.02300.02400.02404,535,500
04 Aug 20210.02500.02600.02500.02500.02501,276,900
03 Aug 20210.02700.02700.02500.02500.025015,534,500
02 Aug 20210.02600.02800.02600.02700.027014,401,600
30 Jul 20210.02500.02700.02500.02600.026023,076,500
29 Jul 20210.02300.02500.02300.02400.024016,452,000
28 Jul 20210.02100.02300.02100.02200.02207,836,100
27 Jul 20210.02100.02100.02100.02100.02101,620,200
26 Jul 20210.02100.02200.02000.02100.02102,677,400
23 Jul 20210.02100.02100.02100.02100.0210711,500
22 Jul 20210.02200.02200.02100.02100.02101,177,200
21 Jul 20210.02100.02200.02000.02200.02203,949,000
19 Jul 20210.02100.02100.02000.02000.0200500,000
16 Jul 20210.02100.02200.02100.02100.0210596,400
15 Jul 20210.02100.02100.02100.02100.02101,503,700
14 Jul 20210.02100.02200.02100.02200.0220318,400
13 Jul 20210.02100.02200.02000.02100.02103,040,100
12 Jul 20210.02200.02200.02000.02100.02106,861,100
09 Jul 20210.02200.02200.02200.02200.02202,884,000
08 Jul 20210.02200.02400.02200.02300.02302,112,900
07 Jul 20210.02300.02300.02200.02200.02201,596,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...