Singapore markets open in 22 minutes

DISA Limited (532.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
At close: 11:19AM SGT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.00300.00300.00300.00300.0030-
04 Oct 20220.00300.00300.00300.00300.0030-
03 Oct 20220.00300.00300.00300.00300.0030-
30 Sept 20220.00300.00300.00200.00300.0030510,100
29 Sept 20220.00300.00300.00300.00300.0030-
28 Sept 20220.00200.00300.00200.00300.0030200,100
27 Sept 20220.00200.00300.00200.00300.0030100,100
26 Sept 20220.00200.00300.00200.00300.00301,120,400
23 Sept 20220.00300.00400.00300.00300.00301,521,600
22 Sept 20220.00200.00300.00200.00300.003020,100
21 Sept 20220.00300.00300.00200.00300.0030120,200
20 Sept 20220.00200.00400.00200.00300.00302,340,300
19 Sept 20220.00400.00400.00200.00300.0030315,400
16 Sept 20220.00300.00400.00300.00300.0030770,400
15 Sept 20220.00300.00400.00300.00300.0030784,800
14 Sept 20220.00300.00300.00300.00300.0030-
13 Sept 20220.00300.00300.00300.00300.0030542,700
12 Sept 20220.00400.00400.00200.00200.0020113,200
09 Sept 20220.00300.00300.00300.00300.0030918,000
08 Sept 20220.00300.00300.00200.00300.003016,200
07 Sept 20220.00400.00400.00300.00300.0030260,100
06 Sept 20220.00400.00400.00400.00400.0040-
05 Sept 20220.00300.00400.00300.00400.0040910,000
02 Sept 20220.00300.00400.00300.00300.00301,410,100
01 Sept 20220.00400.00400.00300.00300.003033,100
31 Aug 20220.00400.00400.00300.00300.00305,322,300
30 Aug 20220.00300.00300.00300.00300.00305,357,500
29 Aug 20220.00300.00300.00200.00200.00207,651,600
26 Aug 20220.00300.00300.00300.00300.00302,060,400
25 Aug 20220.00300.00300.00300.00300.0030310,000
24 Aug 20220.00200.00300.00200.00300.003062,100
23 Aug 20220.00300.00300.00200.00300.00303,099,000
22 Aug 20220.00300.00400.00300.00300.00305,353,500
19 Aug 20220.00300.00300.00300.00300.0030137,000
18 Aug 20220.00300.00300.00300.00300.0030-
17 Aug 20220.00300.00300.00300.00300.00301,689,500
16 Aug 20220.00300.00300.00300.00300.003010,500
15 Aug 20220.00300.00400.00300.00400.00402,000,100
12 Aug 20220.00300.00400.00200.00400.00404,813,000
11 Aug 20220.00300.00400.00300.00300.00306,007,800
10 Aug 20220.00400.00400.00300.00400.00403,470,200
08 Aug 20220.00300.00400.00300.00400.0040777,600
05 Aug 20220.00400.00400.00300.00400.00401,259,400
04 Aug 20220.00400.00400.00300.00400.00403,625,600
03 Aug 20220.00300.00400.00300.00400.004036,302,400
02 Aug 20220.00300.00400.00300.00300.003034,505,500
01 Aug 20220.00300.00400.00300.00400.004063,674,400
29 Jul 20220.00300.00300.00300.00300.0030-
28 Jul 20220.00300.00300.00300.00300.0030-
27 Jul 20220.00300.00300.00300.00300.0030-
26 Jul 20220.00300.00300.00300.00300.003020,000
25 Jul 20220.00200.00300.00200.00300.0030500,100
22 Jul 20220.00300.00300.00300.00300.00303,000
21 Jul 20220.00200.00300.00200.00300.0030400,300
20 Jul 20220.00300.00300.00300.00300.003054,000
19 Jul 20220.00300.00300.00300.00300.0030-
18 Jul 20220.00200.00300.00200.00300.00301,358,200
15 Jul 20220.00300.00300.00300.00300.00303,000
14 Jul 20220.00300.00300.00300.00300.0030203,100
13 Jul 20220.00300.00300.00300.00300.00301,535,000
12 Jul 20220.00300.00300.00300.00300.0030100
08 Jul 20220.00300.00400.00200.00300.00307,580,600
07 Jul 20220.00400.00400.00300.00300.003023,378,000
06 Jul 20220.00300.00400.00300.00400.0040200,300
05 Jul 20220.00400.00400.00300.00400.00405,161,700
04 Jul 20220.00300.00400.00300.00400.00406,085,400
01 Jul 20220.00300.00400.00300.00400.004020,023,400
30 Jun 20220.00300.00300.00300.00300.0030100,400
29 Jun 20220.00300.00300.00300.00300.0030801,200
28 Jun 20220.00200.00300.00200.00300.00305,300
27 Jun 20220.00300.00300.00200.00300.00303,300,200
24 Jun 20220.00300.00300.00300.00300.0030706,700
23 Jun 20220.00300.00300.00300.00300.0030708,900
22 Jun 20220.00200.00300.00200.00300.00302,200
21 Jun 20220.00300.00300.00300.00300.00302,250,000
20 Jun 20220.00300.00300.00300.00300.0030-
17 Jun 20220.00300.00300.00300.00300.0030267,000
16 Jun 20220.00200.00300.00200.00300.0030200
15 Jun 20220.00300.00300.00300.00300.00301,532,800
14 Jun 20220.00400.00400.00300.00300.00305,487,000
13 Jun 20220.00400.00400.00200.00400.00403,831,200
10 Jun 20220.00400.00400.00300.00300.00302,684,900
09 Jun 20220.00300.00400.00300.00400.0040280,200
08 Jun 20220.00400.00400.00300.00400.00402,118,300
07 Jun 20220.00400.00400.00300.00400.00403,240,400
06 Jun 20220.00300.00400.00300.00300.00304,783,100
03 Jun 20220.00400.00400.00300.00300.00301,656,600
02 Jun 20220.00400.00400.00400.00400.0040100
01 Jun 20220.00400.00400.00300.00400.0040390,200
31 May 20220.00400.00400.00300.00400.00406,300,400
30 May 20220.00300.00400.00300.00400.00404,779,000
27 May 20220.00300.00400.00300.00400.0040380,400
26 May 20220.00400.00400.00300.00400.00401,857,800
25 May 20220.00300.00400.00300.00300.00301,851,400
24 May 20220.00400.00400.00300.00400.00404,385,300
23 May 20220.00300.00400.00300.00400.00403,618,800
20 May 20220.00300.00400.00300.00300.00308,681,600
19 May 20220.00300.00300.00200.00300.0030323,600
18 May 20220.00300.00300.00200.00300.0030109,700
17 May 20220.00300.00300.00200.00300.00303,963,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...