Singapore markets closed

Tung Lok Restaurants (2000) Ltd (540.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.16800.0000 (0.00%)
At close: 2:19PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.16800.16800.16800.16800.1680-
29 Jul 20210.16800.16800.16800.16800.168011,900
28 Jul 20210.16500.16900.16500.16900.169020,100
27 Jul 20210.15000.16900.15000.16500.1650151,700
26 Jul 20210.14800.14800.14800.14800.1480-
23 Jul 20210.14800.14800.14800.14800.1480-
22 Jul 20210.14800.14800.14800.14800.148040,000
21 Jul 20210.14800.14800.14800.14800.1480-
19 Jul 20210.14800.14800.14800.14800.1480-
16 Jul 20210.14800.14800.14800.14800.14801,000
15 Jul 20210.15300.15300.15300.15300.1530-
14 Jul 20210.15300.15300.15300.15300.153052,200
13 Jul 20210.15800.15800.15800.15800.1580-
12 Jul 20210.15800.15800.15800.15800.1580-
09 Jul 20210.14600.15900.14500.15800.158030,600
08 Jul 20210.15200.16000.15200.16000.1600136,900
07 Jul 20210.14600.14600.14600.14600.1460-
06 Jul 20210.14600.14600.14600.14600.146048,000
05 Jul 20210.15600.15600.14500.14600.14601,800
02 Jul 20210.15700.15700.15700.15700.15701,000
01 Jul 20210.15000.15000.15000.15000.1500-
30 Jun 20210.15000.15000.15000.15000.1500-
29 Jun 20210.15000.15000.15000.15000.1500-
28 Jun 20210.15000.15000.15000.15000.1500-
25 Jun 20210.15000.15000.15000.15000.1500-
24 Jun 20210.15000.15000.15000.15000.1500-
23 Jun 20210.15000.15000.15000.15000.1500342,000
22 Jun 20210.14900.14900.14800.14800.1480400
21 Jun 20210.15000.15000.15000.15000.1500200
18 Jun 20210.14700.14700.14700.14700.1470-
17 Jun 20210.14700.14700.14700.14700.1470-
16 Jun 20210.14700.14700.14700.14700.1470-
15 Jun 20210.14700.14700.14700.14700.1470-
14 Jun 20210.14700.14700.14700.14700.1470-
11 Jun 20210.13700.14700.13700.14700.14701,200
10 Jun 20210.14500.15000.14000.15000.150050,700
09 Jun 20210.13700.14500.13700.14500.145031,800
08 Jun 20210.14800.14800.14800.14800.1480-
07 Jun 20210.14800.14800.14800.14800.1480-
04 Jun 20210.14800.14800.14800.14800.14801,100
03 Jun 20210.14500.14500.14500.14500.1450-
02 Jun 20210.13500.15000.13500.14500.145046,000
01 Jun 20210.14000.14000.14000.14000.1400-
31 May 20210.14000.14000.14000.14000.1400-
28 May 20210.14000.14000.14000.14000.1400-
27 May 20210.14000.14000.14000.14000.1400-
25 May 20210.14000.14000.14000.14000.1400-
24 May 20210.14000.14000.14000.14000.1400-
21 May 20210.14000.14000.14000.14000.1400-
20 May 20210.14000.14000.14000.14000.1400-
19 May 20210.14000.14000.14000.14000.1400-
18 May 20210.14000.14000.14000.14000.1400-
17 May 20210.14000.14000.14000.14000.1400-
14 May 20210.15000.15000.14000.14000.140010,000
12 May 20210.16800.16800.16800.16800.1680-
11 May 20210.16800.16800.16800.16800.1680-
10 May 20210.16800.16800.16800.16800.1680-
07 May 20210.16800.16800.16800.16800.1680-
06 May 20210.15500.16800.15500.16800.168010,200
05 May 20210.15900.15900.15900.15900.15902,000
04 May 20210.13600.13600.13600.13600.1360-
03 May 20210.13600.13600.13600.13600.1360-
30 Apr 20210.13600.13600.13600.13600.1360-
29 Apr 20210.13600.13600.13600.13600.1360-
28 Apr 20210.16000.16000.13600.13600.136020,000
27 Apr 20210.18000.18000.18000.18000.18004,300
26 Apr 20210.18000.18000.18000.18000.1800-
23 Apr 20210.18000.18000.18000.18000.1800-
22 Apr 20210.14400.18000.14400.18000.180017,400
21 Apr 20210.14500.14500.14500.14500.1450-
20 Apr 20210.14500.14500.14500.14500.1450-
19 Apr 20210.14500.14500.14500.14500.1450-
16 Apr 20210.14500.14500.14500.14500.1450-
15 Apr 20210.14500.14500.14500.14500.1450-
14 Apr 20210.14500.14500.14500.14500.1450-
13 Apr 20210.14500.14500.14500.14500.1450-
12 Apr 20210.14500.14500.14500.14500.1450-
09 Apr 20210.14500.14500.14500.14500.1450-
08 Apr 20210.14500.14500.14500.14500.1450-
07 Apr 20210.14500.14500.14500.14500.1450-
06 Apr 20210.14500.14500.14500.14500.1450-
05 Apr 20210.14500.14500.14500.14500.1450-
01 Apr 20210.14500.14500.14500.14500.1450-
31 Mar 20210.14500.14500.14500.14500.1450-
30 Mar 20210.14500.14500.14500.14500.1450-
29 Mar 20210.14500.14500.14500.14500.1450-
26 Mar 20210.13100.14500.13000.14500.145026,200
25 Mar 20210.13300.13300.13300.13300.1330-
24 Mar 20210.13300.13300.13300.13300.1330-
23 Mar 20210.13300.13300.13300.13300.1330-
22 Mar 20210.13300.13300.13300.13300.1330-
19 Mar 20210.13300.13300.13300.13300.1330-
18 Mar 20210.13300.13300.13300.13300.1330-
17 Mar 20210.13300.13300.13300.13300.1330-
16 Mar 20210.13300.13300.13300.13300.1330-
15 Mar 20210.13300.13300.13300.13300.1330-
12 Mar 20210.13300.13300.13300.13300.1330-
11 Mar 20210.13300.13300.13300.13300.1330-
10 Mar 20210.13300.13300.13300.13300.13306,000
09 Mar 20210.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...