Singapore markets open in 3 hours 45 minutes

Tai Sin Electric Limited (500.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.39500.0000 (0.00%)
At close: 04:40PM SGT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.39500.39500.39500.39500.3950200
20 May 20240.38500.39500.38500.39500.39505,100
17 May 20240.39000.39000.38500.38500.3850231,000
16 May 20240.39000.39000.39000.39000.390056,000
15 May 20240.39500.39500.39500.39500.395050,000
14 May 20240.39500.39500.39500.39500.3950-
13 May 20240.39500.39500.39500.39500.3950-
10 May 20240.39500.39500.39500.39500.39501,100
09 May 20240.39000.39000.39000.39000.39004,700
08 May 20240.38500.39000.38500.38500.385014,500
07 May 20240.40000.40000.38000.38500.385015,300
06 May 20240.39000.39000.39000.39000.3900-
03 May 20240.39000.39000.39000.39000.39005,000
02 May 20240.39500.39500.39500.39500.3950-
30 Apr 20240.39500.39500.39500.39500.3950-
29 Apr 20240.38500.39500.38500.39500.395038,000
26 Apr 20240.39000.39000.38500.38500.385048,100
25 Apr 20240.39500.39500.39500.39500.3950-
24 Apr 20240.39500.39500.39500.39500.395030,000
23 Apr 20240.39500.39500.39500.39500.3950-
22 Apr 20240.39500.39500.39500.39500.3950-
19 Apr 20240.39000.39500.39000.39500.39506,000
18 Apr 20240.39000.40000.39000.40000.400010,000
17 Apr 20240.40000.40000.40000.40000.4000-
16 Apr 20240.38500.40000.38500.40000.400050,000
15 Apr 20240.39000.39000.39000.39000.3900-
12 Apr 20240.39000.39000.39000.39000.3900-
11 Apr 20240.39000.39000.39000.39000.3900-
09 Apr 20240.39000.39000.39000.39000.39002,100
08 Apr 20240.38500.38500.38500.38500.3850100
05 Apr 20240.39000.39000.39000.39000.3900-
04 Apr 20240.39000.39000.39000.39000.3900-
03 Apr 20240.38500.39000.38500.39000.39001,000
02 Apr 20240.39500.39500.39500.39500.3950-
01 Apr 20240.38500.39500.38500.39500.395010,200
28 Mar 20240.39000.39500.38500.38500.38506,700
27 Mar 20240.39000.39000.39000.39000.3900-
26 Mar 20240.38500.39000.38500.39000.390019,000
25 Mar 20240.38500.38500.38500.38500.385049,600
22 Mar 20240.38500.38500.38500.38500.385020,000
21 Mar 20240.39500.39500.38500.39000.390017,500
20 Mar 20240.39500.39500.39500.39500.395020,900
19 Mar 20240.38500.38500.38500.38500.3850-
18 Mar 20240.39000.39000.38500.38500.385043,000
15 Mar 20240.39000.39000.39000.39000.390098,200
14 Mar 20240.39000.39500.39000.39000.390020,100
13 Mar 20240.39000.39000.39000.39000.3900-
12 Mar 20240.39000.39000.39000.39000.3900-
11 Mar 20240.39000.39000.39000.39000.3900105,000
08 Mar 20240.39500.39500.39500.39500.3950-
07 Mar 20240.39000.39500.39000.39500.3950100,200
06 Mar 20240.39000.39000.39000.39000.3900-
05 Mar 20240.39500.39500.39000.39000.390017,100
04 Mar 20240.39500.39500.39500.39500.395043,600
04 Mar 20240.0075 Dividend
01 Mar 20240.39500.39500.39500.39500.387522,000
29 Feb 20240.40000.40000.39500.39500.3875114,000
28 Feb 20240.39500.40000.39500.40000.392486,000
27 Feb 20240.39500.39500.39500.39500.3875-
26 Feb 20240.39500.39500.39500.39500.387554,100
23 Feb 20240.40000.40000.39500.39500.3875402,400
22 Feb 20240.39500.40000.39500.39500.387540,400
21 Feb 20240.39500.39500.39500.39500.387528,100
20 Feb 20240.39500.39500.39500.39500.387532,500
19 Feb 20240.39500.39500.39500.39500.387517,900
16 Feb 20240.39500.39500.39500.39500.3875500
15 Feb 20240.39500.39500.39500.39500.3875-
14 Feb 20240.39000.39500.39000.39500.38756,300
13 Feb 20240.39500.39500.39500.39500.38751,100
09 Feb 20240.39500.39500.39500.39500.387512,900
08 Feb 20240.38500.39000.38500.39000.3826139,200
07 Feb 20240.38500.39000.38500.39000.382626,000
06 Feb 20240.40000.40000.39000.39000.382632,000
05 Feb 20240.39000.39000.39000.39000.3826-
02 Feb 20240.39000.39000.39000.39000.3826-
01 Feb 20240.39000.39000.39000.39000.3826-
31 Jan 20240.39000.39000.39000.39000.3826-
30 Jan 20240.39000.39000.39000.39000.38263,100
29 Jan 20240.39000.39000.39000.39000.3826400
26 Jan 20240.38500.38500.38500.38500.377719,200
25 Jan 20240.39000.39000.39000.39000.3826800
24 Jan 20240.39000.39000.39000.39000.382625,000
23 Jan 20240.39000.39000.39000.39000.3826-
22 Jan 20240.39000.39000.39000.39000.3826-
19 Jan 20240.38500.39000.38000.39000.3826169,500
18 Jan 20240.39000.39000.39000.39000.3826-
17 Jan 20240.39000.39000.39000.39000.3826-
16 Jan 20240.39000.39000.39000.39000.3826-
15 Jan 20240.40000.40000.39000.39000.382621,300
12 Jan 20240.39000.39500.39000.39500.387550,900
11 Jan 20240.39000.39000.39000.39000.38268,000
10 Jan 20240.39500.39500.39500.39500.3875-
09 Jan 20240.39000.39500.39000.39500.387575,000
08 Jan 20240.38500.38500.38500.38500.377720,600
05 Jan 20240.39500.39500.39500.39500.3875-
04 Jan 20240.39500.39500.39500.39500.3875-
03 Jan 20240.39500.39500.39500.39500.387525,000
02 Jan 20240.38500.39500.38500.39000.382652,400
29 Dec 20230.38500.39500.38000.39500.387563,300
28 Dec 20230.39500.39500.38500.38500.37778,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...