Singapore markets closed

Noel Gifts International Ltd (543.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19700.0000 (0.00%)
At close: 10:03AM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.19700.19700.19700.19700.1970-
24 Nov 20220.19700.19700.19700.19700.1970-
23 Nov 20220.19700.19700.19700.19700.1970-
22 Nov 20220.19700.19700.19700.19700.1970-
21 Nov 20220.19700.19700.19700.19700.19703,000
18 Nov 20220.20000.20000.19700.19700.197010,000
17 Nov 20220.19800.19800.19800.19800.1980-
16 Nov 20220.19800.19800.19800.19800.1980-
15 Nov 20220.19800.19800.19800.19800.1980100,000
14 Nov 20220.20500.20500.20500.20500.2050-
11 Nov 20220.20500.20500.20500.20500.2050-
10 Nov 20220.20000.20500.20000.20500.20504,900
09 Nov 20220.20000.20000.19600.19600.196035,000
08 Nov 20220.20000.20000.20000.20000.2000-
07 Nov 20220.20000.20000.20000.20000.2000-
04 Nov 20220.20000.20000.20000.20000.200010,000
03 Nov 20220.20000.20000.20000.20000.2000-
02 Nov 20220.20000.20000.20000.20000.2000-
01 Nov 20220.20000.20500.20000.20000.200023,600
01 Nov 20220.012 Dividend
31 Oct 20220.21500.21500.21000.21000.198080,000
28 Oct 20220.21500.21500.21500.21500.2027-
27 Oct 20220.21500.21500.21500.21500.2027-
26 Oct 20220.22000.22000.21000.21500.202720,100
25 Oct 20220.22000.22000.22000.22000.207424,600
21 Oct 20220.22500.22500.21000.21000.198021,000
20 Oct 20220.21000.23000.20500.21000.198072,600
19 Oct 20220.20500.20500.20500.20500.1933-
18 Oct 20220.21500.21500.20500.20500.193340,000
17 Oct 20220.20500.22000.20500.22000.20746,700
14 Oct 20220.21000.21000.20500.20500.193350,000
13 Oct 20220.22000.22000.22000.22000.2074-
12 Oct 20220.22000.22000.22000.22000.2074-
11 Oct 20220.22000.22000.22000.22000.207410,000
10 Oct 20220.20500.20500.20500.20500.1933-
07 Oct 20220.20500.20500.20500.20500.1933-
06 Oct 20220.20500.20500.20500.20500.1933-
05 Oct 20220.20500.20500.20500.20500.1933-
04 Oct 20220.20500.20500.20500.20500.1933-
03 Oct 20220.20500.20500.20500.20500.1933-
30 Sept 20220.20500.20500.20500.20500.1933-
29 Sept 20220.21000.21000.20500.20500.193365,000
28 Sept 20220.21000.21000.21000.21000.19801,000
27 Sept 20220.22500.22500.22500.22500.2121-
26 Sept 20220.22500.22500.22500.22500.2121-
23 Sept 20220.22500.22500.22500.22500.2121-
22 Sept 20220.22500.22500.22500.22500.2121-
21 Sept 20220.22500.22500.22500.22500.2121-
20 Sept 20220.22500.22500.22500.22500.2121300
19 Sept 20220.21000.23500.21000.23500.221610,100
16 Sept 20220.21000.21000.21000.21000.1980-
15 Sept 20220.21000.21000.21000.21000.1980-
14 Sept 20220.21000.21000.21000.21000.1980-
13 Sept 20220.21000.21000.21000.21000.1980-
12 Sept 20220.21000.21000.21000.21000.1980-
09 Sept 20220.21000.21000.21000.21000.1980700
08 Sept 20220.21500.21500.21500.21500.2027-
07 Sept 20220.21500.21500.21500.21500.2027-
06 Sept 20220.21500.21500.21500.21500.2027-
05 Sept 20220.21500.21500.21500.21500.2027-
02 Sept 20220.21500.21500.21500.21500.2027-
01 Sept 20220.21500.21500.21500.21500.2027-
31 Aug 20220.21500.21500.21500.21500.2027-
30 Aug 20220.21500.21500.21500.21500.202750,000
29 Aug 20220.21500.21500.21500.21500.2027-
26 Aug 20220.21500.21500.21500.21500.2027-
25 Aug 20220.21500.21500.21500.21500.20271,000
24 Aug 20220.21500.21500.21500.21500.2027-
23 Aug 20220.21500.21500.21500.21500.2027-
22 Aug 20220.21500.21500.21500.21500.20272,200
19 Aug 20220.21500.21500.21500.21500.202750,000
18 Aug 20220.21500.21500.21500.21500.2027-
17 Aug 20220.21500.21500.21500.21500.2027-
16 Aug 20220.21500.21500.21500.21500.2027-
15 Aug 20220.21500.21500.21500.21500.2027-
12 Aug 20220.21500.21500.21500.21500.2027-
11 Aug 20220.21500.21500.21500.21500.2027-
10 Aug 20220.21500.21500.21500.21500.2027-
08 Aug 20220.21500.21500.21500.21500.2027-
05 Aug 20220.21500.21500.21500.21500.2027-
04 Aug 20220.21500.21500.21500.21500.2027-
03 Aug 20220.21500.21500.21500.21500.2027-
02 Aug 20220.21500.21500.21500.21500.2027100
01 Aug 20220.21500.21500.21500.21500.2027-
29 Jul 20220.21500.21500.21500.21500.2027-
28 Jul 20220.21500.21500.21500.21500.2027-
27 Jul 20220.21500.21500.21500.21500.2027-
26 Jul 20220.21500.21500.21500.21500.2027-
25 Jul 20220.21500.21500.21500.21500.2027-
22 Jul 20220.21500.21500.21500.21500.2027-
21 Jul 20220.21500.21500.21500.21500.202715,500
20 Jul 20220.27000.27000.27000.27000.25461,200
19 Jul 20220.28000.28000.28000.28000.2640-
18 Jul 20220.24000.36500.21500.28000.264010,800
15 Jul 20220.21500.21500.21500.21500.2027-
14 Jul 20220.21500.21500.21500.21500.2027-
13 Jul 20220.21500.21500.21500.21500.2027-
12 Jul 20220.21500.21500.21500.21500.2027-
08 Jul 20220.21500.21500.21500.21500.2027-
07 Jul 20220.22000.22000.21000.21500.20271,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...