Singapore markets closed

Tai Sin Electric Limited (500.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38500.0000 (0.00%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.38000.39000.38000.38500.3850297,200
25 Nov 20210.38000.38500.38000.38500.385050,500
24 Nov 20210.38500.38500.38500.38500.3850133,000
23 Nov 20210.38500.39000.38500.39000.390055,900
22 Nov 20210.38500.38500.38500.38500.385019,500
19 Nov 20210.38500.38500.38000.38000.380078,900
18 Nov 20210.38500.38500.38500.38500.385014,000
17 Nov 20210.38500.38500.38500.38500.385017,500
16 Nov 20210.38500.38500.38500.38500.3850100,000
15 Nov 20210.39000.39000.38500.38500.385095,000
12 Nov 20210.39000.39000.39000.39000.390040,000
11 Nov 20210.39000.39000.38500.38500.385034,000
10 Nov 20210.39000.39000.39000.39000.3900-
09 Nov 20210.39000.39000.39000.39000.3900500
08 Nov 20210.38500.38500.38500.38500.3850100,000
05 Nov 20210.38000.38000.38000.38000.380027,500
05 Nov 20210.015 Dividend
03 Nov 20210.40000.40500.40000.40000.3850311,000
02 Nov 20210.40000.40000.40000.40000.3850193,800
01 Nov 20210.40500.40500.39500.40500.3898245,400
29 Oct 20210.40000.40500.39500.40000.3850113,700
28 Oct 20210.40000.40000.39500.39500.38024,300
27 Oct 20210.40000.40500.40000.40500.38988,500
26 Oct 20210.40000.40500.40000.40500.389854,000
25 Oct 20210.40500.40500.40000.40500.3898153,600
22 Oct 20210.39500.40500.39500.40500.389888,600
21 Oct 20210.39500.39500.39500.39500.3802-
20 Oct 20210.40000.40000.39500.39500.380277,500
19 Oct 20210.40000.40000.40000.40000.385070,000
18 Oct 20210.40000.40000.40000.40000.385061,500
15 Oct 20210.40000.40000.39500.40000.385083,000
14 Oct 20210.40000.40000.38500.40000.385046,000
13 Oct 20210.39500.39500.39500.39500.3802100
12 Oct 20210.40000.40000.39000.39500.3802162,400
11 Oct 20210.39000.40000.39000.39500.3802130,800
08 Oct 20210.38000.39000.38000.39000.375466,100
07 Oct 20210.39000.39000.38000.38000.365714,000
06 Oct 20210.39000.39000.38500.38500.370624,600
05 Oct 20210.38000.39000.38000.39000.375484,000
04 Oct 20210.39000.39000.38000.38500.3706218,900
01 Oct 20210.38500.39000.38500.39000.37545,000
30 Sep 20210.38000.39000.38000.38000.365734,500
29 Sep 20210.38500.39000.38500.39000.375411,000
28 Sep 20210.39000.39000.38500.38500.370678,100
27 Sep 20210.38500.39000.38500.39000.37541,800
24 Sep 20210.39000.39000.38500.38500.370688,100
23 Sep 20210.39000.39000.38500.39000.375483,200
22 Sep 20210.38000.38500.37500.38500.3706172,400
21 Sep 20210.38500.38500.38000.38000.365783,300
20 Sep 20210.38500.38500.38000.38000.3657527,500
17 Sep 20210.39000.39000.38500.38500.3706337,200
16 Sep 20210.39000.39000.39000.39000.375470,000
15 Sep 20210.39000.39500.39000.39500.3802364,300
14 Sep 20210.39500.39500.39500.39500.380259,700
13 Sep 20210.39500.39500.39000.39500.380278,600
10 Sep 20210.39000.39500.39000.39500.3802289,200
09 Sep 20210.39000.39000.38500.39000.3754137,600
08 Sep 20210.39000.39000.38500.39000.375489,000
07 Sep 20210.39000.39000.39000.39000.3754356,600
06 Sep 20210.38500.39000.38500.39000.3754281,800
03 Sep 20210.38000.38500.38000.38500.3706347,600
02 Sep 20210.38000.38500.38000.38000.365763,500
01 Sep 20210.38500.38500.38000.38000.3657197,200
31 Aug 20210.38000.38000.38000.38000.3657335,000
30 Aug 20210.38000.38500.38000.38000.3657430,200
27 Aug 20210.38000.38000.37500.37500.36091,944,300
26 Aug 20210.37000.37500.37000.37000.356171,300
25 Aug 20210.37500.37500.37000.37500.3609126,500
24 Aug 20210.37500.37500.37000.37000.3561196,600
23 Aug 20210.37000.37500.37000.37500.3609137,000
20 Aug 20210.36500.36500.36500.36500.3513120,300
19 Aug 20210.36500.37000.36500.36500.351367,100
18 Aug 20210.37000.37000.36500.36500.351365,500
17 Aug 20210.37000.37000.37000.37000.356134,100
16 Aug 20210.37000.37000.37000.37000.3561130,700
13 Aug 20210.36500.37500.36500.37500.360961,300
12 Aug 20210.37000.37500.37000.37500.3609101,400
11 Aug 20210.36000.36000.36000.36000.346530,000
10 Aug 20210.36500.37000.36500.37000.356162,200
06 Aug 20210.37000.37000.36000.37000.3561377,500
05 Aug 20210.36500.36500.36500.36500.3513-
04 Aug 20210.36500.36500.36500.36500.35138,000
03 Aug 20210.36500.36500.36500.36500.351396,000
02 Aug 20210.36000.36000.36000.36000.34655,500
30 Jul 20210.36000.36500.36000.36500.351315,000
29 Jul 20210.36000.36000.35500.36000.346538,000
28 Jul 20210.36000.36000.35500.35500.341740,100
27 Jul 20210.35500.36000.35500.35500.341763,000
26 Jul 20210.36000.36000.35500.35500.3417124,800
23 Jul 20210.36000.36500.36000.36000.3465153,800
22 Jul 20210.36000.36000.36000.36000.346557,000
21 Jul 20210.36000.36000.36000.36000.346579,400
19 Jul 20210.36000.36000.35500.36000.3465100,500
16 Jul 20210.36000.36000.36000.36000.3465-
15 Jul 20210.36000.36000.36000.36000.346565,400
14 Jul 20210.36500.36500.36500.36500.351330,000
13 Jul 20210.37000.37000.37000.37000.356120,000
12 Jul 20210.36500.36500.36000.36000.346525,500
09 Jul 20210.37000.37000.36500.36500.351310,500
08 Jul 20210.37000.37000.37000.37000.3561-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...