Singapore markets open in 2 hours 38 minutes

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.22000.22000.22000.22000.2200101,500
23 May 20220.22500.22500.22000.22000.22001,200
20 May 20220.22000.22000.22000.22000.220045,000
19 May 20220.22000.22000.22000.22000.220060,700
18 May 20220.22500.22500.22000.22500.225013,500
17 May 20220.22000.22500.21500.22500.22501,762,977
13 May 20220.22500.22500.22500.22500.2250103,400
12 May 20220.22500.23000.22500.22500.225050,900
11 May 20220.23000.23000.23000.23000.2300100
10 May 20220.22500.22500.22500.22500.225056,300
09 May 20220.22500.22500.22500.22500.225010,500
06 May 20220.22500.22500.22500.22500.22506,600
05 May 20220.23000.23000.22500.22500.225041,800
04 May 20220.23500.23500.23000.23000.2300900
29 Apr 20220.23500.23500.22500.23000.230015,900
28 Apr 20220.23000.23000.22500.23000.230021,600
27 Apr 20220.23000.23000.23000.23000.2300700
26 Apr 20220.22500.22500.22500.22500.225010,000
25 Apr 20220.22500.23000.22500.23000.230032,800
22 Apr 20220.23000.23000.22500.23000.2300101,000
21 Apr 20220.23000.23000.23000.23000.2300-
20 Apr 20220.23000.23000.22500.23000.230029,600
19 Apr 20220.23000.23000.23000.23000.2300-
18 Apr 20220.23000.23000.22500.23000.23001,500
14 Apr 20220.22500.23000.22500.23000.23002,000
13 Apr 20220.23000.23000.22500.23000.230020,700
12 Apr 20220.22500.23000.22500.23000.2300209,900
11 Apr 20220.23000.23000.23000.23000.230093,200
08 Apr 20220.22500.23000.22500.23000.2300100,200
07 Apr 20220.23000.23500.22500.23000.2300187,500
06 Apr 20220.23500.23500.23000.23000.2300205,500
05 Apr 20220.23000.23500.23000.23000.2300288,200
04 Apr 20220.23000.23000.23000.23000.2300123,000
01 Apr 20220.23000.23000.22500.23000.230077,400
31 Mar 20220.22500.23000.22500.23000.230017,100
30 Mar 20220.23000.23500.23000.23000.230044,300
29 Mar 20220.23500.23500.23000.23000.230013,200
28 Mar 20220.23500.23500.23500.23500.23502,100
25 Mar 20220.23500.23500.23000.23500.235089,200
24 Mar 20220.23500.23500.23500.23500.2350-
23 Mar 20220.23500.23500.23500.23500.2350-
22 Mar 20220.23000.23500.23000.23500.23505,100
21 Mar 20220.23500.23500.23000.23500.235011,500
18 Mar 20220.23500.23500.23000.23000.2300135,200
17 Mar 20220.23000.23500.22500.23500.235041,300
16 Mar 20220.23000.23000.23000.23000.230010,000
15 Mar 20220.22500.23000.22500.23000.230020,100
14 Mar 20220.23000.23000.22500.23000.230049,000
11 Mar 20220.23000.23500.22500.22500.2250110,100
10 Mar 20220.23000.23500.23000.23000.230024,800
09 Mar 20220.22500.22500.22500.22500.22505,000
08 Mar 20220.23000.23000.22500.22500.225011,100
07 Mar 20220.24000.24000.22500.22500.225068,700
04 Mar 20220.23000.23500.23000.23500.2350134,000
03 Mar 20220.24000.24000.24000.24000.2400-
02 Mar 20220.24000.24000.23000.24000.240051,000
01 Mar 20220.22500.24000.22500.23500.2350174,300
28 Feb 20220.22500.23000.22500.22500.2250119,000
25 Feb 20220.22500.23500.22500.23500.235084,700
24 Feb 20220.23000.23500.22500.22500.2250169,000
23 Feb 20220.23000.23500.23000.23000.2300251,100
22 Feb 20220.22500.22500.22500.22500.2250152,500
21 Feb 20220.22500.22500.22500.22500.225027,900
18 Feb 20220.22500.22500.22500.22500.225025,000
17 Feb 20220.22500.22500.22500.22500.2250-
16 Feb 20220.22500.22500.22500.22500.2250119,300
15 Feb 20220.23000.23000.22500.23000.230016,900
14 Feb 20220.23000.23000.22500.23000.230044,300
11 Feb 20220.22500.22500.22500.22500.2250100,000
10 Feb 20220.23000.23000.23000.23000.2300-
09 Feb 20220.22500.23500.22500.23000.2300171,800
08 Feb 20220.22500.22500.22500.22500.2250131,300
07 Feb 20220.22500.22500.22500.22500.225050,000
04 Feb 20220.22500.23000.22500.22500.2250482,400
03 Feb 20220.22500.22500.22500.22500.225028,000
31 Jan 20220.22000.22000.22000.22000.220025,000
28 Jan 20220.22000.22500.22000.22500.22505,400
27 Jan 20220.22000.22000.22000.22000.2200309,000
26 Jan 20220.22000.22000.22000.22000.220020,800
25 Jan 20220.22000.22000.22000.22000.2200326,700
24 Jan 20220.22000.22000.22000.22000.2200-
21 Jan 20220.22000.22000.22000.22000.2200335,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...