Singapore markets closed

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01200.0000 (0.00%)
At close: 08:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.01200.01200.01200.01200.0120-
20 Jan 20220.01200.01200.01200.01200.0120-
19 Jan 20220.01200.01200.01200.01200.0120-
18 Jan 20220.01200.01200.01200.01200.0120-
17 Jan 20220.01200.01200.01200.01200.0120-
14 Jan 20220.01200.01200.01200.01200.0120-
13 Jan 20220.01200.01200.01200.01200.0120800
12 Jan 20220.01400.01400.01400.01400.0140-
11 Jan 20220.01400.01400.01400.01400.0140-
10 Jan 20220.01400.01400.01400.01400.01403,700
07 Jan 20220.01400.01400.01400.01400.0140-
06 Jan 20220.01300.01400.01300.01400.014093,100
05 Jan 20220.01300.01300.01300.01300.0130-
04 Jan 20220.01400.01400.01300.01300.01303,600
03 Jan 20220.01300.01300.01300.01300.0130150,000
31 Dec 20210.01400.01400.01400.01400.0140-
30 Dec 20210.01400.01400.01400.01400.01404,000
29 Dec 20210.01300.01300.01300.01300.0130-
28 Dec 20210.01300.01300.01300.01300.0130-
27 Dec 20210.01300.01300.01300.01300.0130-
24 Dec 20210.01300.01300.01300.01300.0130-
23 Dec 20210.01300.01300.01300.01300.0130-
22 Dec 20210.01300.01300.01300.01300.0130400,000
21 Dec 20210.01300.01300.01300.01300.0130-
20 Dec 20210.01300.01300.01300.01300.0130317,000
17 Dec 20210.01300.01300.01300.01300.0130-
16 Dec 20210.01300.01300.01300.01300.0130-
15 Dec 20210.01300.01300.01300.01300.0130-
14 Dec 20210.01300.01300.01300.01300.0130-
13 Dec 20210.01300.01300.01300.01300.01302,000
10 Dec 20210.01400.01400.01400.01400.0140100,000
09 Dec 20210.01300.01300.01300.01300.0130-
08 Dec 20210.01300.01300.01300.01300.0130100,000
07 Dec 20210.01400.01400.01300.01300.0130191,000
06 Dec 20210.01300.01300.01300.01300.0130-
03 Dec 20210.01300.01400.01300.01300.0130108,100
02 Dec 20210.01300.01300.01300.01300.0130270,000
01 Dec 20210.01300.01300.01300.01300.0130-
30 Nov 20210.01300.01300.01300.01300.0130500,000
29 Nov 20210.01400.01400.01400.01400.0140-
26 Nov 20210.01400.01400.01400.01400.01401,353,000
25 Nov 20210.01400.01400.01400.01400.01401,300,500
24 Nov 20210.01400.01400.01400.01400.014020,000
23 Nov 20210.01500.01500.01500.01500.0150800,000
22 Nov 20210.01400.01400.01400.01400.0140-
19 Nov 20210.01400.01500.01400.01400.01401,604,900
18 Nov 20210.01400.01400.01300.01300.0130450,200
17 Nov 20210.01300.01400.01300.01400.0140301,000
16 Nov 20210.01300.01300.01300.01300.0130300,000
15 Nov 20210.01400.01400.01300.01300.01301,116,600
12 Nov 20210.01400.01400.01400.01400.0140301,000
11 Nov 20210.01500.01500.01400.01400.01403,267,100
10 Nov 20210.01500.01700.01500.01500.01508,448,600
09 Nov 20210.01400.01400.01400.01400.0140100,000
08 Nov 20210.01400.01400.01400.01400.01401,418,400
05 Nov 20210.01400.01400.01400.01400.01403,000
03 Nov 20210.01400.01500.01400.01400.0140545,700
02 Nov 20210.01500.01500.01400.01400.0140251,200
01 Nov 20210.01500.01500.01400.01500.01502,186,500
29 Oct 20210.01400.01500.01400.01500.01503,525,900
28 Oct 20210.01500.01500.01400.01400.0140236,300
27 Oct 20210.01500.01500.01500.01500.0150350,500
26 Oct 20210.01400.01500.01400.01500.01501,449,000
25 Oct 20210.01400.01500.01400.01400.0140180,300
22 Oct 20210.01500.01700.01500.01600.01603,888,700
21 Oct 20210.01600.01700.01600.01600.01604,076,500
20 Oct 20210.01700.01700.01600.01700.01702,961,500
19 Oct 20210.01600.01700.01500.01500.01508,080,400
18 Oct 20210.01700.01700.01500.01700.0170925,800
15 Oct 20210.01600.01700.01600.01700.01702,213,400
14 Oct 20210.01600.01600.01500.01600.0160219,000
13 Oct 20210.01400.01700.01400.01600.016016,606,500
12 Oct 20210.01400.01400.01300.01300.01301,201,000
11 Oct 20210.01400.01400.01400.01400.0140400
08 Oct 20210.01400.01500.01400.01500.0150509,500
07 Oct 20210.01500.01500.01400.01400.0140511,100
06 Oct 20210.01300.01600.01300.01400.014019,840,200
05 Oct 20210.01300.01400.01200.01300.01301,201,500
04 Oct 20210.01400.01400.01200.01200.012027,800
01 Oct 20210.01400.01400.01200.01300.013088,500
30 Sep 20210.01200.01400.01200.01400.01406,700
29 Sep 20210.01300.01400.01200.01200.01202,800
28 Sep 20210.01400.01400.01200.01300.01306,300
27 Sep 20210.01400.01400.01200.01400.01402,900
24 Sep 20210.01400.01400.01200.01400.01405,400
23 Sep 20210.01400.01400.01200.01200.01205,900
22 Sep 20210.01400.01400.01200.01200.01203,300
21 Sep 20210.01400.01400.01200.01400.0140400
20 Sep 20210.01400.01400.01400.01400.0140-
17 Sep 20210.01400.01400.01300.01400.0140300
16 Sep 20210.01400.01400.01300.01300.0130195,500
15 Sep 20210.01300.01400.01200.01300.0130500,300
14 Sep 20210.01400.01400.01300.01300.0130500
13 Sep 20210.01400.01400.01300.01300.0130100,200
10 Sep 20210.01400.01400.01400.01400.0140200
09 Sep 20210.01500.01500.01300.01400.01402,026,000
08 Sep 20210.01500.01500.01400.01500.0150500,200
07 Sep 20210.01500.01500.01300.01500.0150484,900
06 Sep 20210.01500.01500.01400.01500.0150387,100
03 Sep 20210.01400.01600.01400.01500.01505,402,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...