Singapore markets closed

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2250+0.0050 (+2.27%)
At close: 11:10AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.22500.22500.22500.22500.22508,000
19 Jan 20220.22500.22500.22000.22000.220042,200
18 Jan 20220.22000.22500.22000.22000.2200150,500
17 Jan 20220.22000.22000.22000.22000.220051,700
14 Jan 20220.22000.22500.22000.22000.220082,200
13 Jan 20220.22000.22000.22000.22000.220098,100
12 Jan 20220.22500.22500.22000.22000.2200414,900
11 Jan 20220.22500.22500.22500.22500.2250808,200
10 Jan 20220.23000.23000.22500.22500.2250559,200
07 Jan 20220.23000.23500.23000.23500.2350337,300
06 Jan 20220.23000.23500.23000.23500.2350141,500
05 Jan 20220.23000.23500.23000.23500.2350318,500
04 Jan 20220.23500.23500.23000.23000.2300143,800
03 Jan 20220.23000.23500.23000.23000.2300148,900
31 Dec 20210.23500.24000.23500.23500.235081,300
30 Dec 20210.23000.24000.23000.24000.2400523,400
29 Dec 20210.24000.24000.22500.22500.22501,465,500
28 Dec 20210.24000.25000.24000.24500.24501,549,600
28 Dec 20210.05 Dividend
27 Dec 20210.31500.31500.30500.30500.25502,244,000
24 Dec 20210.31000.31500.31000.31500.2634320,300
23 Dec 20210.31500.31500.31000.31500.2634703,700
22 Dec 20210.31500.32000.31500.31500.26341,361,000
21 Dec 20210.30500.32000.30500.31500.26341,073,900
20 Dec 20210.31000.31000.30500.31000.2592308,800
17 Dec 20210.31000.31000.31000.31000.259245,000
16 Dec 20210.31000.31000.31000.31000.259293,800
15 Dec 20210.31000.31000.31000.31000.2592557,100
14 Dec 20210.31000.31000.31000.31000.2592190,700
13 Dec 20210.31000.31500.31000.31000.2592431,200
10 Dec 20210.30500.31000.30500.31000.2592190,600
09 Dec 20210.31000.31000.30500.31000.259235,100
08 Dec 20210.30500.31000.30500.31000.259270,500
07 Dec 20210.30500.30500.30500.30500.255066,000
06 Dec 20210.31000.31000.30500.31000.2592329,000
03 Dec 20210.30500.31000.30500.30500.255088,000
02 Dec 20210.30500.31000.30000.31000.2592564,100
01 Dec 20210.30500.30500.30000.30500.2550167,800
30 Nov 20210.31000.31000.30500.30500.2550527,600
29 Nov 20210.31500.31500.30500.31000.2592450,100
26 Nov 20210.30500.31500.30500.31500.26341,504,100
25 Nov 20210.31000.31000.30500.30500.2550935,400
24 Nov 20210.31500.31500.31000.31000.2592267,700
23 Nov 20210.31000.31500.31000.31500.263455,600
22 Nov 20210.31500.31500.31500.31500.2634194,900
19 Nov 20210.31500.32000.31500.31500.2634202,500
18 Nov 20210.31500.31500.31000.31500.2634511,500
17 Nov 20210.31500.31500.31500.31500.2634279,800
16 Nov 20210.31000.31500.31000.31000.2592207,600
15 Nov 20210.31500.31500.31000.31500.2634420,600
12 Nov 20210.31500.32000.31000.32000.2675693,800
11 Nov 20210.32000.32000.31500.32000.2675487,100
10 Nov 20210.31500.32500.31000.31500.26342,709,100
09 Nov 20210.32000.32000.31000.31500.26341,137,300
08 Nov 20210.32500.32500.32000.32000.2675318,200
05 Nov 20210.33000.33000.32000.32000.26751,171,300
03 Nov 20210.32500.33500.32500.33000.27591,687,800
02 Nov 20210.33500.33500.32500.32500.27174,592,700
01 Nov 20210.34500.35500.33500.34000.28436,092,400
29 Oct 20210.35500.36500.34000.34500.288419,677,900
28 Oct 20210.34000.35000.33500.35000.29261,744,400
27 Oct 20210.32500.33500.32500.33500.2801413,400
26 Oct 20210.33000.33000.32000.32500.271766,200
25 Oct 20210.32500.32500.32000.32500.2717373,200
22 Oct 20210.34000.34000.32000.32000.2675898,700
21 Oct 20210.32000.32500.31500.32000.2675359,200
20 Oct 20210.31000.32000.31000.31500.263471,500
19 Oct 20210.32000.32000.31000.31000.2592300
18 Oct 20210.30500.34000.30500.31000.2592987,100
15 Oct 20210.29500.30500.29500.30500.2550510,200
14 Oct 20210.30000.30000.29500.29500.2466151,600
13 Oct 20210.30000.30000.29500.30000.2508179,500
12 Oct 20210.29500.30000.29500.29500.2466163,500
11 Oct 20210.29000.29500.29000.29500.2466119,300
08 Oct 20210.29500.29500.29500.29500.2466-
07 Oct 20210.29000.29500.29000.29500.246643,200
06 Oct 20210.29000.30000.28500.29500.246695,300
05 Oct 20210.29500.29500.29000.29000.242518,100
04 Oct 20210.30000.30000.29500.29500.24661,400
01 Oct 20210.30000.30000.30000.30000.2508200
30 Sep 20210.30000.30000.29500.29500.2466700
29 Sep 20210.30000.30000.30000.30000.2508-
28 Sep 20210.30000.30000.29000.30000.250827,200
27 Sep 20210.30000.30000.29000.29000.242510,100
24 Sep 20210.28500.30000.28500.30000.2508222,000
23 Sep 20210.28500.28500.28500.28500.238349,000
22 Sep 20210.28500.29000.28500.28500.238325,200
21 Sep 20210.28000.28000.28000.28000.234142,400
20 Sep 20210.28000.28000.28000.28000.234158,800
17 Sep 20210.28000.28000.28000.28000.234154,600
16 Sep 20210.28000.28000.28000.28000.2341-
15 Sep 20210.28000.28000.28000.28000.2341128,700
14 Sep 20210.28000.28000.28000.28000.2341375,700
13 Sep 20210.28000.28000.28000.28000.2341-
10 Sep 20210.28000.28000.28000.28000.234154,000
09 Sep 20210.28000.28500.28000.28500.23839,100
08 Sep 20210.28500.28500.28500.28500.2383535,000
07 Sep 20210.28000.28500.28000.28500.238331,900
06 Sep 20210.28500.28500.28500.28500.2383-
03 Sep 20210.28500.28500.28500.28500.2383-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...