Singapore markets open in 1 hour

Noel Gifts International Ltd (543.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.29500.0000 (0.00%)
At close: 10:01AM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.29500.29500.29500.29500.2950-
18 Jul 20240.29500.29500.29500.29500.29509,000
17 Jul 20240.30000.30000.30000.30000.300037,500
16 Jul 20240.30000.30000.30000.30000.300015,000
15 Jul 20240.29500.29500.28500.29000.290063,900
12 Jul 20240.29500.29500.29500.29500.295037,500
11 Jul 20240.29500.29500.29500.29500.295068,200
10 Jul 20240.30000.30500.29500.29500.295063,500
09 Jul 20240.30500.30500.30500.30500.3050-
08 Jul 20240.30500.30500.30500.30500.3050-
05 Jul 20240.30500.30500.30500.30500.3050-
04 Jul 20240.29500.30500.29500.30500.3050121,400
03 Jul 20240.30500.30500.30500.30500.3050-
02 Jul 20240.30500.30500.30500.30500.3050-
01 Jul 20240.30500.30500.30500.30500.3050-
28 Jun 20240.30000.30500.30000.30500.305040,200
27 Jun 20240.31000.31000.31000.31000.3100-
26 Jun 20240.30000.31000.30000.31000.310014,800
25 Jun 20240.30000.30000.30000.30000.3000-
24 Jun 20240.30000.30000.30000.30000.300025,000
21 Jun 20240.30000.30000.30000.30000.3000-
20 Jun 20240.30000.30000.30000.30000.3000-
19 Jun 20240.30000.30000.30000.30000.3000400
18 Jun 20240.30000.30000.30000.30000.30004,600
14 Jun 20240.30000.30000.29500.29500.295039,200
13 Jun 20240.30000.30000.30000.30000.300010,000
12 Jun 20240.30000.30000.30000.30000.3000-
11 Jun 20240.30500.31500.30000.30000.300035,100
10 Jun 20240.31500.31500.31000.31500.315027,600
07 Jun 20240.30000.31000.30000.31000.310020,300
06 Jun 20240.30000.30000.30000.30000.3000-
05 Jun 20240.30000.30000.30000.30000.30001,500
04 Jun 20240.30000.30000.30000.30000.3000-
03 Jun 20240.29500.31000.29500.30000.300033,100
31 May 20240.30000.30000.30000.30000.3000-
30 May 20240.30000.31000.30000.30000.300054,100
29 May 20240.30000.30000.29500.30000.300026,500
28 May 20240.30000.30000.30000.30000.3000-
27 May 20240.28000.30000.28000.30000.30005,200
24 May 20240.29500.29500.29500.29500.295010,000
23 May 20240.29500.29500.29500.29500.2950-
21 May 20240.29500.29500.29500.29500.295034,900
20 May 20240.29500.29500.29500.29500.29502,200
17 May 20240.30000.30000.30000.30000.300010,000
16 May 20240.30000.30000.30000.30000.3000-
15 May 20240.30000.30500.29500.30000.300081,100
14 May 20240.29500.29500.29500.29500.295040,000
13 May 20240.29500.29500.29500.29500.2950-
10 May 20240.29000.29500.29000.29500.295027,000
09 May 20240.28500.28500.28500.28500.2850-
08 May 20240.28500.28500.28500.28500.2850-
07 May 20240.28500.28500.28500.28500.2850-
06 May 20240.28500.28500.28500.28500.2850-
03 May 20240.28500.28500.28500.28500.2850100
02 May 20240.28000.28000.28000.28000.280017,800
30 Apr 20240.28000.28000.28000.28000.2800100
29 Apr 20240.28000.28000.28000.28000.280015,000
26 Apr 20240.28000.28000.28000.28000.28001,000
25 Apr 20240.27500.27500.27500.27500.2750700
24 Apr 20240.28500.28500.28500.28500.2850-
23 Apr 20240.28500.28500.28500.28500.285010,000
22 Apr 20240.28000.28000.28000.28000.280018,100
19 Apr 20240.28000.28000.28000.28000.2800-
18 Apr 20240.28000.28000.28000.28000.2800-
17 Apr 20240.27500.28000.27500.28000.28008,600
16 Apr 20240.28000.28000.28000.28000.280039,200
15 Apr 20240.28500.28500.28500.28500.2850-
12 Apr 20240.28500.28500.28500.28500.285030,000
11 Apr 20240.28500.28500.28500.28500.2850-
09 Apr 20240.28000.28500.28000.28500.285096,300
08 Apr 20240.27000.27500.27000.27000.270055,200
05 Apr 20240.26500.26500.26500.26500.2650-
04 Apr 20240.26500.26500.26500.26500.26506,800
03 Apr 20240.26000.26000.26000.26000.2600-
02 Apr 20240.26500.26500.26000.26000.260080,000
01 Apr 20240.26500.26500.26500.26500.2650-
28 Mar 20240.26500.26500.26500.26500.2650-
27 Mar 20240.26500.26500.26500.26500.2650-
26 Mar 20240.26500.26500.26500.26500.2650-
25 Mar 20240.26500.26500.26500.26500.2650-
22 Mar 20240.26500.26500.26500.26500.2650-
21 Mar 20240.26500.26500.26500.26500.26508,100
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.2700-
18 Mar 20240.27000.27000.27000.27000.270013,200
15 Mar 20240.25500.26000.25500.26000.2600100,000
14 Mar 20240.25500.25500.25500.25500.2550-
13 Mar 20240.25500.25500.25500.25500.255090,000
12 Mar 20240.25500.25500.25500.25500.255022,800
11 Mar 20240.25500.25500.25500.25500.2550-
08 Mar 20240.25500.25500.25500.25500.2550500
07 Mar 20240.26000.26500.26000.26500.265010,000
06 Mar 20240.26000.26000.26000.26000.2600-
05 Mar 20240.26000.26000.26000.26000.2600-
04 Mar 20240.26000.26000.26000.26000.2600-
01 Mar 20240.26000.26000.26000.26000.2600-
29 Feb 20240.26000.26000.26000.26000.2600-
28 Feb 20240.26000.26000.26000.26000.2600-
27 Feb 20240.25500.26000.25500.26000.260064,000
26 Feb 20240.26000.26000.26000.26000.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...