Singapore markets open in 32 minutes

Noel Gifts International Ltd (543.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2850+0.0050 (+1.79%)
At close: 04:56PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Feb 20240.26000.26000.26000.26000.2600-
22 Feb 20240.26000.26500.26000.26000.260040,700
21 Feb 20240.26000.26000.26000.26000.2600100,000
20 Feb 20240.26000.26500.26000.26500.26502,100
19 Feb 20240.26000.26000.26000.26000.2600100,000
16 Feb 20240.26000.26500.26000.26500.265010,100
15 Feb 20240.26000.26000.26000.26000.2600-
14 Feb 20240.26000.26000.26000.26000.26006,700
13 Feb 20240.26500.26500.26500.26500.2650-
09 Feb 20240.26500.26500.26500.26500.2650-
08 Feb 20240.26500.26500.26500.26500.26507,000
07 Feb 20240.26500.26500.26500.26500.265010,000
06 Feb 20240.26500.26500.26500.26500.2650-
05 Feb 20240.26500.26500.26500.26500.2650100,000
02 Feb 20240.27000.27000.26500.26500.265070,700
01 Feb 20240.27000.27000.27000.27000.270010,000
31 Jan 20240.27000.27000.27000.27000.2700-
30 Jan 20240.27000.27000.27000.27000.2700100
29 Jan 20240.27000.27000.27000.27000.2700-
26 Jan 20240.27000.27000.27000.27000.270060,000
25 Jan 20240.27000.27000.27000.27000.270020,000
24 Jan 20240.27000.27000.27000.27000.2700-
23 Jan 20240.27000.27000.27000.27000.2700-
22 Jan 20240.27000.27000.27000.27000.2700-
19 Jan 20240.27000.27000.27000.27000.270040,000
18 Jan 20240.27000.27000.27000.27000.2700100,000
17 Jan 20240.27000.27000.27000.27000.2700130,000
16 Jan 20240.26500.27000.26500.27000.270090,000
15 Jan 20240.27000.27000.26500.26500.2650120,000
12 Jan 20240.27000.27000.27000.27000.270079,600
11 Jan 20240.27000.27000.27000.27000.270090,000
10 Jan 20240.27500.28000.27500.28000.280073,000
09 Jan 20240.27000.27000.27000.27000.2700111,000
08 Jan 20240.27000.27000.27000.27000.2700100,000
05 Jan 20240.27500.27500.27000.27000.270055,000
04 Jan 20240.27500.27500.27500.27500.2750-
03 Jan 20240.27500.27500.27500.27500.2750110,000
02 Jan 20240.28000.28000.27500.27500.275097,500
29 Dec 20230.28000.28000.28000.28000.2800100,000
28 Dec 20230.28000.28000.27500.27500.2750100,000
27 Dec 20230.28500.28500.28000.28500.2850116,000
26 Dec 20230.28000.28000.27500.27500.275080,000
22 Dec 20230.28000.28000.28000.28000.2800100,000
21 Dec 20230.28000.28000.27500.27500.275085,900
20 Dec 20230.27500.27500.27500.27500.2750-
19 Dec 20230.27500.29000.27000.27500.2750202,400
18 Dec 20230.27000.27000.27000.27000.2700281,200
15 Dec 20230.27000.27000.27000.27000.2700140,000
14 Dec 20230.26500.26500.26500.26500.265097,200
13 Dec 20230.26500.26500.26500.26500.2650100,000
12 Dec 20230.26500.27000.26500.26500.2650111,000
11 Dec 20230.27000.27000.26500.26500.2650155,000
08 Dec 20230.26500.27000.26000.26500.2650162,400
07 Dec 20230.26000.26500.25500.25500.2550142,400
06 Dec 20230.26500.26500.26000.26000.260060,000
05 Dec 20230.26500.26500.26000.26000.260080,000
04 Dec 20230.26000.28000.26000.26000.260062,700
01 Dec 20230.26500.26500.25500.26000.260090,100
30 Nov 20230.26000.26000.26000.26000.2600-
29 Nov 20230.26500.26500.26000.26000.260087,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...