Singapore markets closed

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2400-0.0050 (-2.04%)
At close: 04:41PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.24000.24000.24000.24000.2400198,900
30 Nov 20230.24500.24500.24500.24500.24504,000
29 Nov 20230.24500.24500.24000.24000.24005,300
28 Nov 20230.24000.24000.24000.24000.2400342,600
27 Nov 20230.24000.24000.24000.24000.2400190,900
24 Nov 20230.23500.24000.23500.24000.2400139,000
23 Nov 20230.24000.24000.24000.24000.2400-
22 Nov 20230.24000.24000.23500.24000.2400184,000
21 Nov 20230.23500.24000.23500.23500.2350197,600
20 Nov 20230.23500.23500.23000.23500.235025,100
17 Nov 20230.22500.23000.22500.23000.230030,000
16 Nov 20230.22500.23000.22500.23000.23004,100
15 Nov 20230.23500.23500.23500.23500.2350-
14 Nov 20230.23500.23500.23500.23500.2350-
10 Nov 20230.23500.23500.23500.23500.2350-
09 Nov 20230.22500.23500.22500.23500.235051,300
08 Nov 20230.23000.23000.22500.22500.225024,600
07 Nov 20230.23500.23500.23500.23500.2350-
06 Nov 20230.23000.23500.22500.23500.235030,100
03 Nov 20230.24000.24000.24000.24000.2400-
02 Nov 20230.24000.24000.24000.24000.2400100
01 Nov 20230.22500.23000.22500.23000.230010,100
31 Oct 20230.23500.23500.22500.23500.2350193,400
30 Oct 20230.24000.24500.24000.24500.245017,000
27 Oct 20230.24500.24500.24500.24500.24502,400
26 Oct 20230.24000.24500.24000.24500.245066,000
25 Oct 20230.24500.24500.24500.24500.2450214,000
24 Oct 20230.24000.24500.24000.24500.2450102,000
23 Oct 20230.24500.24500.24000.24500.2450288,200
20 Oct 20230.23500.23500.23500.23500.2350-
19 Oct 20230.23000.23500.23000.23500.235010,100
18 Oct 20230.23500.23500.23500.23500.2350-
17 Oct 20230.23500.23500.23500.23500.2350-
16 Oct 20230.23500.23500.23500.23500.2350-
13 Oct 20230.23500.23500.23500.23500.2350-
12 Oct 20230.23500.23500.23500.23500.2350-
11 Oct 20230.23500.23500.23500.23500.2350-
10 Oct 20230.23500.23500.23500.23500.2350-
09 Oct 20230.23500.23500.23500.23500.2350-
06 Oct 20230.23500.23500.23500.23500.2350-
05 Oct 20230.23500.23500.23500.23500.2350-
04 Oct 20230.23500.23500.23500.23500.2350-
03 Oct 20230.23500.23500.23500.23500.2350-
02 Oct 20230.23500.23500.23500.23500.2350-
29 Sept 20230.23500.24000.23500.23500.2350650,600
28 Sept 20230.23000.23500.23000.23500.2350230,000
27 Sept 20230.23500.23500.23500.23500.2350-
26 Sept 20230.23500.23500.23500.23500.2350-
25 Sept 20230.23500.23500.23500.23500.2350-
22 Sept 20230.23500.23500.22500.23500.235059,000
21 Sept 20230.23000.23500.23000.23000.230016,100
20 Sept 20230.23000.23000.23000.23000.2300-
19 Sept 20230.23000.23000.23000.23000.230043,800
18 Sept 20230.23000.23000.23000.23000.2300-
15 Sept 20230.23000.23000.22500.23000.2300135,000
14 Sept 20230.22500.23000.21500.23000.2300131,200
13 Sept 20230.23000.23000.23000.23000.230041,200
12 Sept 20230.23000.23000.22500.23000.2300157,600
11 Sept 20230.23000.23000.23000.23000.230039,000
08 Sept 20230.23000.23000.23000.23000.2300-
07 Sept 20230.23000.23000.23000.23000.2300-
06 Sept 20230.22500.23000.22500.23000.230025,100
05 Sept 20230.22500.22500.22500.22500.2250-
04 Sept 20230.22500.23000.22500.22500.225043,100
31 Aug 20230.22500.23000.22500.23000.2300150,200
30 Aug 20230.23000.23000.23000.23000.230098,300
29 Aug 20230.23000.23000.22500.23000.230060,300
28 Aug 20230.22500.23000.22500.22500.225032,100
25 Aug 20230.22500.23000.22500.23000.230020,100
24 Aug 20230.22000.23000.22000.23000.23006,000
23 Aug 20230.22500.23000.22500.22500.2250100,100
22 Aug 20230.22500.23000.21500.23000.2300330,200
21 Aug 20230.22000.23000.22000.23000.230010,100
18 Aug 20230.21500.23000.21500.23000.230029,500
17 Aug 20230.23000.23000.23000.23000.2300-
16 Aug 20230.22000.23000.22000.23000.23002,200
15 Aug 20230.22000.22000.22000.22000.2200400
14 Aug 20230.23000.23000.23000.23000.23002,100
11 Aug 20230.22500.22500.22500.22500.2250-
10 Aug 20230.22500.22500.22500.22500.225010,200
08 Aug 20230.22500.22500.22500.22500.2250-
07 Aug 20230.22500.23000.22500.22500.22503,100
04 Aug 20230.22500.22500.22500.22500.2250-
03 Aug 20230.22500.22500.22500.22500.2250-
02 Aug 20230.22000.22500.22000.22500.22501,100
01 Aug 20230.21500.23000.21500.23000.230042,300
31 Jul 20230.23500.23500.22000.22000.220056,100
28 Jul 20230.23000.23500.23000.23500.2350200,100
27 Jul 20230.22500.23000.22000.22500.2250219,900
26 Jul 20230.22000.22500.21000.22500.225022,600
25 Jul 20230.22000.22000.22000.22000.2200-
24 Jul 20230.22000.22000.21500.22000.22005,200
21 Jul 20230.22000.22000.22000.22000.2200-
20 Jul 20230.21000.22000.21000.22000.220038,700
19 Jul 20230.21500.21500.21500.21500.215024,100
18 Jul 20230.21000.21000.21000.21000.2100-
17 Jul 20230.21000.21000.21000.21000.2100100
14 Jul 20230.21500.22000.21500.22000.22001,000
13 Jul 20230.21000.21500.21000.21500.215025,100
12 Jul 20230.21500.22000.21500.22000.22004,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...