Singapore markets open in 1 hour 48 minutes

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3100+0.0050 (+1.64%)
At close: 04:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.30500.31000.30000.31000.3100564,100
01 Dec 20210.30500.30500.30000.30500.3050167,800
30 Nov 20210.31000.31000.30500.30500.3050527,600
29 Nov 20210.31500.31500.30500.31000.3100450,100
26 Nov 20210.30500.31500.30500.31500.31501,504,100
25 Nov 20210.31000.31000.30500.30500.3050935,400
24 Nov 20210.31500.31500.31000.31000.3100267,700
23 Nov 20210.31000.31500.31000.31500.315055,600
22 Nov 20210.31500.31500.31500.31500.3150194,900
19 Nov 20210.31500.32000.31500.31500.3150202,500
18 Nov 20210.31500.31500.31000.31500.3150511,500
17 Nov 20210.31500.31500.31500.31500.3150279,800
16 Nov 20210.31000.31500.31000.31000.3100207,600
15 Nov 20210.31500.31500.31000.31500.3150420,600
12 Nov 20210.31500.32000.31000.32000.3200693,800
11 Nov 20210.32000.32000.31500.32000.3200487,100
10 Nov 20210.31500.32500.31000.31500.31502,709,100
09 Nov 20210.32000.32000.31000.31500.31501,137,300
08 Nov 20210.32500.32500.32000.32000.3200318,200
05 Nov 20210.33000.33000.32000.32000.32001,171,300
03 Nov 20210.32500.33500.32500.33000.33001,687,800
02 Nov 20210.33500.33500.32500.32500.32504,592,700
01 Nov 20210.34500.35500.33500.34000.34006,092,400
29 Oct 20210.35500.36500.34000.34500.345019,677,900
28 Oct 20210.34000.35000.33500.35000.35001,744,400
27 Oct 20210.32500.33500.32500.33500.3350413,400
26 Oct 20210.33000.33000.32000.32500.325066,200
25 Oct 20210.32500.32500.32000.32500.3250373,200
22 Oct 20210.34000.34000.32000.32000.3200898,700
21 Oct 20210.32000.32500.31500.32000.3200359,200
20 Oct 20210.31000.32000.31000.31500.315071,500
19 Oct 20210.32000.32000.31000.31000.3100300
18 Oct 20210.30500.34000.30500.31000.3100987,100
15 Oct 20210.29500.30500.29500.30500.3050510,200
14 Oct 20210.30000.30000.29500.29500.2950151,600
13 Oct 20210.30000.30000.29500.30000.3000179,500
12 Oct 20210.29500.30000.29500.29500.2950163,500
11 Oct 20210.29000.29500.29000.29500.2950119,300
08 Oct 20210.29500.29500.29500.29500.2950-
07 Oct 20210.29000.29500.29000.29500.295043,200
06 Oct 20210.29000.30000.28500.29500.295095,300
05 Oct 20210.29500.29500.29000.29000.290018,100
04 Oct 20210.30000.30000.29500.29500.29501,400
01 Oct 20210.30000.30000.30000.30000.3000200
30 Sep 20210.30000.30000.29500.29500.2950700
29 Sep 20210.30000.30000.30000.30000.3000-
28 Sep 20210.30000.30000.29000.30000.300027,200
27 Sep 20210.30000.30000.29000.29000.290010,100
24 Sep 20210.28500.30000.28500.30000.3000222,000
23 Sep 20210.28500.28500.28500.28500.285049,000
22 Sep 20210.28500.29000.28500.28500.285025,200
21 Sep 20210.28000.28000.28000.28000.280042,400
20 Sep 20210.28000.28000.28000.28000.280058,800
17 Sep 20210.28000.28000.28000.28000.280054,600
16 Sep 20210.28000.28000.28000.28000.2800-
15 Sep 20210.28000.28000.28000.28000.2800128,700
14 Sep 20210.28000.28000.28000.28000.2800375,700
13 Sep 20210.28000.28000.28000.28000.2800-
10 Sep 20210.28000.28000.28000.28000.280054,000
09 Sep 20210.28000.28500.28000.28500.28509,100
08 Sep 20210.28500.28500.28500.28500.2850535,000
07 Sep 20210.28000.28500.28000.28500.285031,900
06 Sep 20210.28500.28500.28500.28500.2850-
03 Sep 20210.28500.28500.28500.28500.2850-
02 Sep 20210.28000.28500.28000.28500.2850100,100
01 Sep 20210.28000.28500.28000.28500.28504,100
31 Aug 20210.28000.28000.28000.28000.280066,200
30 Aug 20210.28000.28500.28000.28000.2800112,100
27 Aug 20210.28000.28000.28000.28000.28001,400
26 Aug 20210.28000.28500.28000.28500.28501,100
25 Aug 20210.28500.28500.28500.28500.285028,000
24 Aug 20210.28000.28500.28000.28500.285030,100
23 Aug 20210.28000.28500.28000.28500.2850130,100
20 Aug 20210.28000.28500.28000.28500.285051,300
19 Aug 20210.28000.28500.28000.28500.285020,100
18 Aug 20210.28500.28500.28500.28500.2850-
17 Aug 20210.28500.28500.28000.28500.2850112,000
16 Aug 20210.28500.28500.28000.28500.285030,200
13 Aug 20210.28000.28500.28000.28500.285095,400
12 Aug 20210.28500.28500.28500.28500.2850-
11 Aug 20210.28000.28500.28000.28500.285020,100
10 Aug 20210.28000.28500.28000.28500.285060,100
06 Aug 20210.28000.28500.28000.28500.2850160,300
05 Aug 20210.28000.28500.28000.28500.2850109,100
04 Aug 20210.27500.28000.27500.28000.280010,100
03 Aug 20210.27500.28000.27500.28000.2800150,300
02 Aug 20210.27500.28000.27500.28000.280050,100
30 Jul 20210.27500.28000.27500.28000.280010,600
29 Jul 20210.27000.28000.27000.28000.280020,900
28 Jul 20210.27500.28000.27000.28000.2800214,100
27 Jul 20210.28000.28000.28000.28000.2800100
26 Jul 20210.27500.27500.27500.27500.275042,600
23 Jul 20210.28000.28000.27500.28000.280020,000
22 Jul 20210.27500.27500.27500.27500.2750340,700
21 Jul 20210.27000.28000.27000.28000.2800210,500
19 Jul 20210.27000.28000.27000.27500.2750280,300
16 Jul 20210.27000.27000.27000.27000.270010,000
15 Jul 20210.27000.27000.27000.27000.27009,000
14 Jul 20210.27500.27500.27500.27500.275015,100
13 Jul 20210.27000.27000.27000.27000.270031,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...