Singapore markets close in 6 hours 39 minutes

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01400.0000 (0.00%)
As of 08:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
02 Sep 20210.01400.01400.01300.01400.0140200,800
01 Sep 20210.01400.01400.01400.01400.0140-
31 Aug 20210.01400.01400.01400.01400.0140200
30 Aug 20210.01400.01400.01400.01400.0140100
27 Aug 20210.01400.01400.01400.01400.0140100
26 Aug 20210.01400.01400.01300.01300.01305,800
25 Aug 20210.01400.01400.01300.01300.0130200,100
24 Aug 20210.01400.01400.01400.01400.014020,200
23 Aug 20210.01300.01300.01300.01300.0130200,000
20 Aug 20210.01200.01200.01200.01200.0120-
19 Aug 20210.01200.01200.01200.01200.0120-
18 Aug 20210.01100.01200.01100.01200.01201,102,900
17 Aug 20210.01300.01300.01200.01200.01202,841,500
16 Aug 20210.01500.01500.01400.01400.01403,248,600
13 Aug 20210.01500.01500.01500.01500.01501,000
12 Aug 20210.01400.01400.01400.01400.0140-
11 Aug 20210.01400.01400.01400.01400.0140378,000
10 Aug 20210.01400.01400.01400.01400.01404,230,200
06 Aug 20210.01400.01400.01400.01400.01401,000,000
05 Aug 20210.01400.01400.01400.01400.0140-
04 Aug 20210.01400.01400.01400.01400.0140-
03 Aug 20210.01400.01400.01400.01400.0140-
02 Aug 20210.01400.01400.01400.01400.0140200,000
30 Jul 20210.01400.01400.01400.01400.01401,000,000
29 Jul 20210.01400.01400.01400.01400.0140200
28 Jul 20210.01400.01400.01400.01400.0140-
27 Jul 20210.01400.01600.01400.01400.01401,643,300
26 Jul 20210.01400.01500.01400.01400.0140105,500
23 Jul 20210.01400.01400.01400.01400.014080,100
22 Jul 20210.01400.01500.01400.01500.0150400
21 Jul 20210.01400.01400.01400.01400.0140600,000
19 Jul 20210.01500.01500.01400.01400.0140500
16 Jul 20210.01600.01600.01400.01500.0150800
15 Jul 20210.01400.01500.01400.01400.0140500,500
14 Jul 20210.01500.01500.01500.01500.01502,100,600
13 Jul 20210.01500.01500.01400.01500.0150700
12 Jul 20210.01400.01500.01400.01500.01506,600
09 Jul 20210.01500.01500.01400.01400.0140369,000
08 Jul 20210.01500.01600.01400.01500.0150301,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...