Singapore markets closed

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23500.0000 (0.00%)
At close: 03:04PM SGT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20220.23500.24000.23500.24000.240031,900
03 Nov 20220.23000.23500.23000.23500.235050,200
02 Nov 20220.23500.24000.23500.23500.235098,800
01 Nov 20220.23000.23500.23000.23500.235012,100
31 Oct 20220.23500.23500.23000.23500.235016,800
28 Oct 20220.23500.23500.23000.23000.230060,500
27 Oct 20220.23500.24000.23000.23500.2350325,100
26 Oct 20220.23000.24500.23000.24000.2400160,500
25 Oct 20220.22500.23500.22500.23000.2300221,800
21 Oct 20220.23000.23000.20500.22500.2250115,300
20 Oct 20220.21500.23000.21500.22500.225033,300
19 Oct 20220.20500.20500.20500.20500.205039,200
18 Oct 20220.21500.21500.20000.21000.210038,200
17 Oct 20220.21500.21500.20000.20000.200050,200
14 Oct 20220.23000.23000.23000.23000.2300-
13 Oct 20220.23000.23000.23000.23000.2300200
12 Oct 20220.22500.23000.22000.22000.220052,200
11 Oct 20220.22500.22500.22500.22500.2250-
10 Oct 20220.22500.22500.22500.22500.2250-
07 Oct 20220.22500.22500.22500.22500.2250-
06 Oct 20220.22000.22500.21000.22500.225026,200
05 Oct 20220.22500.22500.22500.22500.2250-
04 Oct 20220.22000.22500.22000.22500.225020,100
03 Oct 20220.22000.22500.21500.22500.225043,700
30 Sept 20220.22000.23000.22000.23000.230025,500
29 Sept 20220.23500.23500.23500.23500.2350300
28 Sept 20220.22500.23000.22500.22500.225020,100
27 Sept 20220.23500.23500.23500.23500.2350100
26 Sept 20220.23500.23500.23500.23500.2350-
23 Sept 20220.23000.23500.22500.23500.235015,100
22 Sept 20220.23500.23500.23500.23500.2350-
21 Sept 20220.23500.23500.23500.23500.2350200
20 Sept 20220.22500.22500.22500.22500.22501,800
19 Sept 20220.23500.23500.23500.23500.2350-
16 Sept 20220.23500.23500.23500.23500.2350-
15 Sept 20220.23500.23500.23500.23500.235050,000
14 Sept 20220.23000.23500.23000.23500.235021,000
13 Sept 20220.23500.23500.23500.23500.235040,000
12 Sept 20220.23500.24000.23500.24000.240060,300
09 Sept 20220.23000.23500.23000.23500.235020,100
08 Sept 20220.23500.23500.23500.23500.2350100
07 Sept 20220.23000.23500.23000.23000.230050,600
06 Sept 20220.23500.23500.23500.23500.2350-
05 Sept 20220.23500.23500.23500.23500.2350-
02 Sept 20220.23500.23500.23500.23500.2350-
01 Sept 20220.23000.23500.23000.23500.2350150,100
31 Aug 20220.22500.23500.22500.23500.235019,100
30 Aug 20220.22500.22500.22500.22500.2250-
29 Aug 20220.22500.22500.22500.22500.2250-
26 Aug 20220.22500.22500.22500.22500.2250-
25 Aug 20220.22500.22500.22500.22500.2250-
24 Aug 20220.23000.23000.22500.22500.225025,300
23 Aug 20220.23500.23500.23500.23500.2350-
22 Aug 20220.23500.23500.23500.23500.2350-
19 Aug 20220.22500.23500.22500.23500.23508,300
18 Aug 20220.22500.22500.22500.22500.225071,200
17 Aug 20220.23500.24000.22500.22500.225020,600
16 Aug 20220.23500.23500.23500.23500.2350-
15 Aug 20220.23500.23500.23500.23500.2350-
12 Aug 20220.23500.23500.23500.23500.2350-
11 Aug 20220.23500.23500.22500.23500.235035,900
10 Aug 20220.24000.24000.24000.24000.2400200
08 Aug 20220.23500.23500.23500.23500.2350-
05 Aug 20220.23500.23500.23500.23500.2350-
04 Aug 20220.23500.23500.23500.23500.2350-
03 Aug 20220.23500.23500.23500.23500.23501,500
02 Aug 20220.23500.24000.22500.24000.240010,200
01 Aug 20220.23000.23000.23000.23000.2300-
29 Jul 20220.23500.23500.23000.23000.23003,100
28 Jul 20220.23500.23500.23000.23500.23503,900
27 Jul 20220.23500.23500.23500.23500.2350-
26 Jul 20220.23500.23500.23500.23500.2350-
25 Jul 20220.23500.23500.23500.23500.2350-
22 Jul 20220.23500.23500.23500.23500.2350-
21 Jul 20220.23000.23500.23000.23500.235045,800
20 Jul 20220.23000.23000.22500.23000.230033,100
19 Jul 20220.23500.23500.23000.23000.23006,500
18 Jul 20220.23500.24000.22500.23500.235026,100
15 Jul 20220.23500.23500.23500.23500.2350600
14 Jul 20220.23000.23500.23000.23000.230018,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...