Singapore Markets closed

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2350-0.0100 (-4.08%)
At close: 05:04PM SGT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.24000.24500.23500.23500.2350104,600
29 Mar 2023------
28 Mar 20230.24000.24500.24000.24500.245092,200
27 Mar 20230.24500.24500.24500.24500.2450-
24 Mar 20230.24000.24500.24000.24500.2450153,500
23 Mar 20230.24000.24000.24000.24000.2400-
22 Mar 20230.24000.24000.23500.24000.240066,100
21 Mar 20230.23000.24000.23000.24000.240059,200
20 Mar 20230.24000.24000.24000.24000.2400-
17 Mar 20230.23000.24000.20000.24000.2400209,200
16 Mar 20230.23000.24000.23000.24000.240030,100
15 Mar 20230.24000.24000.24000.24000.2400-
14 Mar 20230.23000.24000.23000.24000.24008,100
13 Mar 20230.24000.24000.23500.23500.235054,900
10 Mar 20230.25000.25000.25000.25000.2500-
09 Mar 20230.25000.25000.25000.25000.2500-
08 Mar 20230.24500.25000.24500.25000.250050,000
07 Mar 20230.24500.24500.24500.24500.2450-
06 Mar 20230.24500.24500.24500.24500.2450-
03 Mar 20230.24500.24500.24500.24500.2450100
02 Mar 20230.24000.24000.24000.24000.2400-
01 Mar 20230.24000.24000.24000.24000.240020,000
28 Feb 20230.25000.25000.25000.25000.2500-
27 Feb 20230.25000.25000.25000.25000.2500-
24 Feb 20230.24500.25000.24000.25000.250039,000
23 Feb 20230.25000.25000.23500.25000.25007,200
22 Feb 20230.24000.24500.24000.24500.245049,100
21 Feb 20230.25000.25000.25000.25000.2500-
20 Feb 20230.24500.25000.24500.25000.250063,900
17 Feb 20230.24500.24500.24500.24500.2450-
16 Feb 20230.24500.24500.24500.24500.245042,500
15 Feb 20230.24500.25000.24500.25000.250093,800
14 Feb 20230.24500.25000.24500.25000.250012,700
13 Feb 20230.24500.25000.24500.25000.250062,200
10 Feb 20230.24500.25000.24500.24500.245066,800
09 Feb 20230.25000.25000.24500.24500.245051,700
08 Feb 20230.25500.25500.25500.25500.2550-
07 Feb 20230.25000.25500.24500.25500.2550322,700
06 Feb 20230.25000.25500.25000.25000.250048,900
03 Feb 20230.25000.25000.24500.25000.250011,600
02 Feb 20230.24500.25000.24500.25000.25009,200
01 Feb 20230.25000.25000.24000.24500.245047,000
31 Jan 20230.25500.25500.25000.25500.2550242,300
30 Jan 20230.25000.25500.25000.25000.2500432,500
27 Jan 20230.25500.25500.25000.25500.255073,200
26 Jan 20230.25500.25500.25000.25500.255037,600
25 Jan 20230.25000.25500.25000.25000.2500185,300
20 Jan 20230.25000.25000.25000.25000.2500-
19 Jan 20230.24500.25500.24500.25000.2500121,000
18 Jan 20230.24500.25000.24500.25000.2500104,700
17 Jan 20230.24500.25000.24500.25000.2500350,200
16 Jan 20230.24500.24500.24000.24500.2450113,700
13 Jan 20230.24000.24500.24000.24500.2450242,900
12 Jan 20230.23500.23500.23500.23500.2350-
11 Jan 20230.23500.23500.23500.23500.2350-
10 Jan 20230.23000.23500.22500.23500.2350183,600
09 Jan 20230.23000.23500.22500.23500.235037,600
06 Jan 20230.24000.24000.24000.24000.2400100
05 Jan 20230.23500.24000.23500.23500.235062,600
04 Jan 20230.24500.24500.24000.24000.240010,100
03 Jan 20230.24000.24500.24000.24000.240025,400
30 Dec 20220.24000.24000.24000.24000.240013,000
29 Dec 20220.23500.24500.22500.24000.2400145,100
28 Dec 20220.24000.24000.24000.24000.2400-
27 Dec 20220.24000.24000.24000.24000.2400-
23 Dec 20220.24000.24000.24000.24000.2400-
22 Dec 20220.24000.24000.24000.24000.2400-
21 Dec 20220.24000.24000.24000.24000.2400-
20 Dec 20220.23500.24000.23500.24000.2400150,600
19 Dec 20220.23000.23000.23000.23000.230023,800
16 Dec 20220.23000.23000.23000.23000.2300200
15 Dec 20220.22500.22500.22500.22500.2250600
14 Dec 20220.23000.23000.22500.22500.225068,400
13 Dec 20220.22500.23000.22500.22500.2250175,000
12 Dec 20220.23500.23500.23500.23500.2350-
09 Dec 20220.23500.23500.23500.23500.2350-
08 Dec 20220.23500.23500.23500.23500.2350-
07 Dec 20220.23500.23500.23500.23500.2350-
06 Dec 20220.23000.23500.23000.23500.235042,100
05 Dec 20220.23000.23000.23000.23000.2300160,000
02 Dec 20220.23500.23500.23500.23500.2350-
01 Dec 20220.23500.23500.23500.23500.2350-
30 Nov 20220.23500.23500.23500.23500.2350-
29 Nov 20220.23500.23500.23500.23500.2350-
28 Nov 20220.23500.23500.23500.23500.2350-
25 Nov 20220.23000.23500.23000.23500.235080,200
24 Nov 20220.23500.24000.23500.24000.240028,900
23 Nov 20220.23000.23500.23000.23500.235024,200
22 Nov 20220.23500.23500.23000.23500.235090,100
21 Nov 20220.24000.24000.24000.24000.2400-
18 Nov 20220.24000.24000.24000.24000.2400-
17 Nov 20220.24000.24000.24000.24000.2400-
16 Nov 20220.24000.24500.24000.24000.240024,200
15 Nov 20220.24000.24000.24000.24000.2400-
14 Nov 20220.24000.24000.24000.24000.24003,000
11 Nov 20220.24000.24000.24000.24000.24002,000
10 Nov 20220.24000.24000.24000.24000.24005,500
09 Nov 20220.24000.24000.24000.24000.240017,300
08 Nov 20220.24000.24000.24000.24000.2400-
07 Nov 20220.24000.24000.24000.24000.2400200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...