Singapore markets closed

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
At close: 01:26PM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.00300.00300.00300.00300.0030-
22 Sept 20220.00200.00300.00200.00300.00301,801,000
21 Sept 20220.00300.00300.00300.00300.0030100
20 Sept 20220.00300.00300.00300.00300.0030300
19 Sept 20220.00200.00300.00200.00300.0030353,200
16 Sept 20220.00300.00300.00300.00300.0030-
15 Sept 20220.00300.00300.00300.00300.003021,200
14 Sept 20220.00300.00300.00300.00300.003015,300
13 Sept 20220.00300.00300.00300.00300.00301,500
12 Sept 20220.00200.00300.00200.00300.00302,596,500
09 Sept 20220.00200.00300.00200.00300.00301,160,000
08 Sept 20220.00200.00300.00200.00300.00302,357,400
07 Sept 20220.00300.00300.00300.00300.0030102,200
06 Sept 20220.00300.00300.00200.00300.0030249,800
05 Sept 20220.00200.00300.00200.00300.0030195,800
02 Sept 20220.00200.00300.00200.00200.002020,760,400
01 Sept 20220.00300.00300.00200.00200.00204,083,900
31 Aug 20220.00300.00300.00200.00200.00207,830,000
30 Aug 20220.00300.00400.00300.00300.003022,120,300
29 Aug 20220.00300.00400.00300.00300.003037,157,800
26 Aug 20220.00500.00600.00300.00300.0030206,759,700
25 Aug 20220.00600.00800.00500.00500.0050102,936,200
24 Aug 20220.00500.00600.00500.00600.00601,894,300
23 Aug 20220.00600.00600.00500.00600.00601,111,500
22 Aug 20220.00500.00700.00500.00600.006044,069,500
19 Aug 20220.00500.00500.00500.00500.0050320,000
18 Aug 20220.00400.00400.00400.00400.0040-
17 Aug 20220.00400.00400.00400.00400.0040600,000
16 Aug 20220.00500.00500.00500.00500.0050-
15 Aug 20220.00500.00500.00500.00500.0050-
12 Aug 20220.00500.00500.00500.00500.00501,000
11 Aug 20220.00400.00400.00400.00400.0040-
10 Aug 20220.00400.00400.00400.00400.004019,000
08 Aug 20220.00500.00500.00400.00400.004011,100
05 Aug 20220.00500.00500.00400.00400.0040264,900
04 Aug 20220.00500.00500.00500.00500.0050-
03 Aug 20220.00400.00500.00400.00500.005012,300
02 Aug 20220.00400.00400.00400.00400.00406,000
01 Aug 20220.00500.00500.00500.00500.0050-
29 Jul 20220.00500.00500.00500.00500.0050-
28 Jul 20220.00400.00500.00400.00500.00501,157,800
27 Jul 20220.00500.00500.00500.00500.0050-
26 Jul 20220.00500.00500.00500.00500.0050-
25 Jul 20220.00500.00500.00500.00500.005012,800
22 Jul 20220.00400.00400.00400.00400.0040-
21 Jul 20220.00400.00400.00400.00400.0040-
20 Jul 20220.00500.00500.00400.00400.0040300
19 Jul 20220.00400.00500.00400.00500.00506,692,000
18 Jul 20220.00400.00400.00400.00400.004031,900
15 Jul 20220.00400.00400.00400.00400.00402,238,000
14 Jul 20220.00400.00400.00400.00400.0040-
13 Jul 20220.00400.00500.00400.00400.0040667,400
12 Jul 20220.00400.00500.00400.00400.00401,514,400
08 Jul 20220.00400.00400.00400.00400.0040-
07 Jul 20220.00400.00400.00400.00400.00401,700
06 Jul 20220.00400.00400.00400.00400.0040-
05 Jul 20220.00400.00400.00400.00400.00401,204,700
04 Jul 20220.00500.00500.00400.00400.00401,455,400
01 Jul 20220.00400.00500.00400.00500.00502,705,500
30 Jun 20220.00400.00400.00400.00400.0040100
29 Jun 20220.00400.00400.00400.00400.00403,000,000
28 Jun 20220.00500.00500.00400.00400.0040292,000
27 Jun 20220.00300.00500.00300.00500.00501,649,600
24 Jun 20220.00400.00400.00400.00400.0040100,000
23 Jun 20220.00400.00500.00400.00500.00501,600,000
22 Jun 20220.00400.00400.00400.00400.00401,600,000
21 Jun 20220.00500.00500.00500.00500.0050-
20 Jun 20220.00500.00500.00500.00500.0050-
17 Jun 20220.00500.00500.00500.00500.00508,600
16 Jun 20220.00400.00400.00400.00400.00409,341,100
15 Jun 20220.00500.00500.00400.00400.00404,232,200
14 Jun 20220.00400.00500.00400.00500.00508,497,400
13 Jun 20220.00400.00400.00400.00400.00404,540,100
10 Jun 20220.00500.00500.00400.00400.00407,968,900
09 Jun 20220.00600.00600.00400.00400.004021,384,500
08 Jun 20220.00600.00600.00500.00600.006019,345,700
07 Jun 20220.00700.00800.00500.00600.006026,251,100
06 Jun 20220.00800.00900.00700.00800.008014,458,800
03 Jun 20220.00800.00800.00700.00800.008013,464,500
02 Jun 20220.00800.00800.00800.00800.0080-
01 Jun 20220.00800.00800.00800.00800.0080-
31 May 20220.00800.00800.00800.00800.0080-
30 May 20220.00900.00900.00800.00800.00802,611,600
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...