Singapore markets closed

DISA Limited (532.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0040+0.0010 (+33.33%)
At close: 03:41PM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20220.00300.00300.00300.00300.0030-
12 May 20220.00300.00400.00300.00300.00304,450,000
11 May 20220.00400.00400.00200.00300.00303,068,000
10 May 20220.00300.00400.00300.00400.004028,211,100
09 May 20220.00300.00400.00300.00300.003067,164,300
06 May 20220.00300.00300.00200.00300.00302,205,200
05 May 20220.00300.00300.00200.00300.00301,598,500
04 May 20220.00300.00300.00200.00300.00301,172,400
29 Apr 20220.00300.00300.00300.00300.003068,100
28 Apr 20220.00200.00300.00200.00300.00303,250,500
27 Apr 20220.00300.00300.00300.00300.00303,055,000
26 Apr 20220.00300.00300.00300.00300.00301,188,900
25 Apr 20220.00300.00300.00200.00300.003085,200
22 Apr 20220.00300.00300.00300.00300.00303,850,000
21 Apr 20220.00300.00300.00200.00300.003014,925,300
20 Apr 20220.00400.00400.00300.00300.00304,516,100
19 Apr 20220.00300.00400.00300.00300.00303,010,700
18 Apr 20220.00400.00400.00300.00300.00301,750,200
14 Apr 20220.00400.00400.00300.00400.00401,800,500
13 Apr 20220.00400.00400.00300.00400.00409,421,000
12 Apr 20220.00300.00400.00300.00400.00407,515,200
11 Apr 20220.00400.00400.00300.00300.00302,624,900
08 Apr 20220.00400.00400.00300.00400.0040557,600
07 Apr 20220.00400.00400.00300.00400.00401,215,700
06 Apr 20220.00400.00400.00300.00400.004010,373,400
05 Apr 20220.00300.00400.00300.00300.003038,877,400
04 Apr 20220.00300.00400.00300.00300.003013,509,700
01 Apr 20220.00300.00400.00300.00400.004021,272,400
31 Mar 20220.00300.00400.00300.00400.004019,596,100
30 Mar 20220.00300.00400.00300.00300.00301,476,900
29 Mar 20220.00300.00400.00300.00400.0040108,531,400
28 Mar 20220.00400.00400.00300.00300.00304,027,300
25 Mar 20220.00400.00400.00300.00300.003056,486,000
24 Mar 20220.00400.00500.00300.00400.0040142,935,100
23 Mar 20220.00300.00400.00300.00400.00401,357,200
22 Mar 20220.00400.00400.00300.00400.00401,338,100
21 Mar 20220.00300.00400.00300.00400.00407,980,200
18 Mar 20220.00400.00400.00300.00400.00404,708,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...