Singapore markets closed

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 05:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.01000.01000.00800.00900.00905,242,200
26 May 20220.00900.01100.00900.01000.01007,822,800
25 May 20220.01000.01000.00800.00800.00801,430,000
24 May 20220.01000.01000.00900.01000.01005,362,200
23 May 20220.00800.01200.00800.00900.009023,331,200
20 May 20220.00700.00800.00700.00800.00807,572,000
19 May 20220.00700.00800.00600.00700.007019,552,100
19 May 20220.01164 Dividend
18 May 20220.01600.01800.01500.01600.004429,189,000
17 May 20220.01700.02000.01700.01700.004646,130,000
13 May 20220.01400.01400.01400.01400.0038-
12 May 20220.01400.01400.01400.01400.0038338,400
11 May 20220.01400.01400.01400.01400.0038-
10 May 20220.01400.01400.01400.01400.0038100,000
09 May 20220.01400.01400.01400.01400.0038-
06 May 20220.01400.01400.01400.01400.0038300,000
05 May 20220.01400.01400.01400.01400.0038-
04 May 20220.01400.01400.01400.01400.0038200,000
29 Apr 20220.01400.01400.01400.01400.0038-
28 Apr 20220.01400.01400.01400.01400.0038858,400
27 Apr 20220.01500.01500.01500.01500.0041-
26 Apr 20220.01500.01500.01500.01500.0041-
25 Apr 20220.01500.01500.01500.01500.0041441,600
22 Apr 20220.01500.01500.01500.01500.0041-
21 Apr 20220.01500.01500.01500.01500.004177,500
20 Apr 20220.01500.01500.01500.01500.0041-
19 Apr 20220.01500.01500.01500.01500.0041-
18 Apr 20220.01500.01500.01500.01500.0041200,000
14 Apr 20220.01500.01500.01500.01500.0041200,000
13 Apr 20220.01500.01500.01500.01500.004120,900
12 Apr 20220.01500.01500.01500.01500.0041210,000
11 Apr 20220.01500.01500.01500.01500.0041-
08 Apr 20220.01500.01500.01500.01500.00411,712,300
07 Apr 20220.01500.01600.01500.01600.0044732,300
06 Apr 20220.01500.01500.01500.01500.0041100
05 Apr 20220.01500.01500.01500.01500.0041-
04 Apr 20220.01400.01500.01400.01500.0041590,600
01 Apr 20220.01500.01500.01400.01400.003891,400
31 Mar 20220.01600.01600.01500.01500.00413,740,200
30 Mar 20220.01600.01600.01600.01600.0044-
29 Mar 20220.01600.01600.01600.01600.004488,500
28 Mar 20220.01600.01600.01600.01600.004419,000
25 Mar 20220.01600.01600.01600.01600.0044266,500
24 Mar 20220.01500.01600.01500.01600.00444,352,500
23 Mar 20220.01400.01400.01400.01400.0038-
22 Mar 20220.01500.01500.01400.01400.00381,481,900
21 Mar 20220.01400.01400.01400.01400.0038-
18 Mar 20220.01500.01500.01400.01400.00381,093,300
17 Mar 20220.01500.01500.01500.01500.0041-
16 Mar 20220.01500.01500.01500.01500.0041400,000
15 Mar 20220.01400.01400.01400.01400.0038257,600
14 Mar 20220.01500.01500.01500.01500.0041-
11 Mar 20220.01500.01500.01500.01500.0041-
10 Mar 20220.01500.01500.01500.01500.0041100,000
09 Mar 20220.01500.01600.01500.01500.00414,004,900
08 Mar 20220.01400.01400.01400.01400.0038810,000
07 Mar 20220.01500.01500.01400.01400.00385,010,000
04 Mar 20220.01500.01500.01500.01500.0041433,800
03 Mar 20220.01400.01700.01300.01600.004422,631,000
02 Mar 20220.01300.01400.01300.01400.00381,200,200
01 Mar 20220.01300.01400.01300.01300.0035705,000
28 Feb 20220.01300.01300.01300.01300.0035150,000
25 Feb 20220.01400.01400.01300.01300.0035200,600
24 Feb 20220.01500.01500.01300.01400.00385,256,400
23 Feb 20220.01200.01200.01200.01200.0033-
22 Feb 20220.01200.01200.01200.01200.0033200,000
21 Feb 20220.01200.01200.01200.01200.0033-
18 Feb 20220.01200.01200.01200.01200.0033200,000
17 Feb 20220.01200.01200.01200.01200.0033500,000
16 Feb 20220.01300.01300.01300.01300.0035-
15 Feb 20220.01400.01400.01300.01300.003535,000
14 Feb 20220.01400.01400.01400.01400.0038-
11 Feb 20220.01400.01400.01400.01400.0038200,200
10 Feb 20220.01300.01300.01300.01300.003550,000
09 Feb 20220.01200.01200.01200.01200.0033-
08 Feb 20220.01200.01200.01200.01200.0033-
07 Feb 20220.01200.01200.01200.01200.0033-
04 Feb 20220.01200.01200.01200.01200.0033-
03 Feb 20220.01200.01200.01200.01200.0033-
31 Jan 20220.01200.01200.01200.01200.0033-
28 Jan 20220.01200.01200.01200.01200.0033-
27 Jan 20220.01200.01200.01200.01200.0033440,000
26 Jan 20220.01200.01200.01200.01200.0033200,000
25 Jan 20220.01200.01200.01200.01200.0033-
24 Jan 20220.01200.01200.01200.01200.0033200,000
21 Jan 20220.01200.01200.01200.01200.0033-
20 Jan 20220.01200.01200.01200.01200.0033-
19 Jan 20220.01200.01200.01200.01200.0033-
18 Jan 20220.01200.01200.01200.01200.0033-
17 Jan 20220.01200.01200.01200.01200.0033-
14 Jan 20220.01200.01200.01200.01200.0033-
13 Jan 20220.01200.01200.01200.01200.0033800
12 Jan 20220.01400.01400.01400.01400.0038-
11 Jan 20220.01400.01400.01400.01400.0038-
10 Jan 20220.01400.01400.01400.01400.00383,700
07 Jan 20220.01400.01400.01400.01400.0038-
06 Jan 20220.01300.01400.01300.01400.003893,100
05 Jan 20220.01300.01300.01300.01300.0035-
04 Jan 20220.01400.01400.01300.01300.00353,600
03 Jan 20220.01300.01300.01300.01300.0035150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...