Mail

43E.SI - VCPlus Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.0060	0.0070	0.0060	0.0060	0.0060	1,425,000
25 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,300,000
24 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,007,900
23 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	313,100
22 May 2023	0.0060	0.0070	0.0060	0.0070	0.0070	600,000
19 May 2023	0.0060	0.0070	0.0060	0.0060	0.0060	3,906,700
18 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	676,800
17 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	720,000
16 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	101,600
12 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	205,200
11 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	280,300
10 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	153,800
08 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	620,700
05 May 2023	0.0070	0.0080	0.0060	0.0060	0.0060	2,520,200
04 May 2023	0.0080	0.0080	0.0070	0.0080	0.0080	5,578,900
03 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,900,300
02 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,998,500
28 Apr 2023	0.0070	0.0080	0.0070	0.0080	0.0080	17,804,200
27 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,170,000
26 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,051,000
25 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Apr 2023	0.0060	0.0070	0.0050	0.0070	0.0070	670,100
21 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	853,000
20 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	485,000
19 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,421,000
18 Apr 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,560,600
17 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,620,000
14 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,370,000
13 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	4,711,600
11 Apr 2023	0.0060	0.0070	0.0060	0.0060	0.0060	8,600,100
10 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,291,300
06 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
05 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2023	0.0070	0.0070	0.0060	0.0070	0.0070	7,194,400
03 Apr 2023	0.0080	0.0080	0.0070	0.0070	0.0070	728,000
31 Mar 2023	0.0070	0.0090	0.0070	0.0080	0.0080	13,410,700
30 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	627,000
29 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
28 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
27 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	61,000
24 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	7,597,000
23 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,100,000
22 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
21 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
17 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
15 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
14 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
13 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
10 Mar 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,510,900
09 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Mar 2023	0.0070	0.0080	0.0070	0.0080	0.0080	130,000
07 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	269,000
06 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	5,640,100
03 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,000
28 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	60,000
27 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	650,000
23 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	870,500
21 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	600,000
20 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	612,700
17 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
16 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Feb 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,800,700
14 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	11,000
13 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	100,500
09 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,505,100
06 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,000,000
03 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,000,500
02 Feb 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,231,000
01 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,025,200
30 Jan 2023	0.0080	0.0090	0.0070	0.0080	0.0080	5,462,100
27 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	810,000
26 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	137,000
19 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2023	0.0070	0.0080	0.0070	0.0070	0.0070	595,900
17 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
12 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,500,000
11 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	781,000
09 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	801,100
06 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	200
05 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,700,000
04 Jan 2023	0.0080	0.0090	0.0080	0.0080	0.0080	11,876,400
03 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...