Singapore markets closed

Noel Gifts International Ltd (543.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19200.0000 (0.00%)
At close: 10:10AM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.19200.19200.19200.19200.1920-
20 Sept 20230.20000.20000.19200.19200.19204,500
19 Sept 20230.19900.19900.19900.19900.1990-
18 Sept 20230.19900.19900.19900.19900.1990-
15 Sept 20230.19900.19900.19900.19900.1990-
14 Sept 20230.19900.19900.19900.19900.1990-
13 Sept 20230.19900.19900.19900.19900.1990-
12 Sept 20230.19900.19900.19900.19900.1990-
11 Sept 20230.19900.19900.19900.19900.1990-
08 Sept 20230.19900.19900.19900.19900.1990-
07 Sept 20230.19900.19900.19900.19900.1990-
06 Sept 20230.19900.19900.19900.19900.1990-
05 Sept 20230.19900.19900.19900.19900.1990-
04 Sept 20230.19900.19900.19900.19900.1990-
31 Aug 20230.19900.19900.19900.19900.1990-
30 Aug 20230.19900.19900.19900.19900.1990-
29 Aug 20230.19900.19900.19900.19900.1990-
28 Aug 20230.19900.19900.19900.19900.1990-
25 Aug 20230.19800.19900.19800.19900.199014,000
24 Aug 20230.20000.20000.20000.20000.2000-
23 Aug 20230.20000.20000.20000.20000.20006,000
22 Aug 20230.20000.20000.19900.19900.199050,000
21 Aug 20230.19900.19900.19900.19900.1990-
18 Aug 20230.19900.19900.19900.19900.1990-
17 Aug 20230.19900.19900.19900.19900.1990-
16 Aug 20230.19900.19900.19900.19900.1990-
15 Aug 20230.19800.19900.19800.19900.199011,200
14 Aug 20230.20000.20000.20000.20000.2000-
11 Aug 20230.19900.20000.19900.20000.200017,400
10 Aug 20230.19900.19900.19900.19900.1990-
08 Aug 20230.19900.19900.19900.19900.1990-
07 Aug 20230.19900.19900.19900.19900.1990-
04 Aug 20230.19900.19900.19900.19900.1990-
03 Aug 20230.20000.20000.19900.19900.199055,000
02 Aug 20230.20000.20000.19900.20000.2000102,900
01 Aug 20230.21000.21000.19900.19900.1990110,000
31 Jul 20230.20500.20500.20500.20500.205095,100
28 Jul 20230.20000.20000.20000.20000.2000-
27 Jul 20230.20000.20000.20000.20000.200050,000
26 Jul 20230.20000.20000.20000.20000.2000-
25 Jul 20230.20000.20000.20000.20000.2000-
24 Jul 20230.20500.20500.20000.20000.200050,000
21 Jul 20230.20500.20500.20000.20000.2000100,000
20 Jul 20230.20500.20500.20500.20500.2050100,000
19 Jul 20230.20500.20500.20500.20500.2050100,000
18 Jul 20230.21000.21000.21000.21000.2100-
17 Jul 20230.21000.21000.21000.21000.2100-
14 Jul 20230.21000.21000.21000.21000.21004,600
13 Jul 20230.20000.20000.20000.20000.2000-
12 Jul 20230.20000.20000.20000.20000.2000-
11 Jul 20230.20000.20000.20000.20000.2000-
10 Jul 20230.20000.20000.20000.20000.2000100,100
07 Jul 20230.20000.20000.20000.20000.2000-
06 Jul 20230.20500.20500.20000.20000.20003,700
05 Jul 20230.20500.20500.20000.20500.2050142,600
04 Jul 20230.21000.21000.21000.21000.2100100,000
03 Jul 20230.20500.20500.20500.20500.2050-
30 Jun 20230.21000.21000.20500.20500.205055,000
28 Jun 20230.22500.23000.22000.23000.230062,500
27 Jun 20230.22500.22500.22500.22500.2250-
26 Jun 20230.22500.22500.22500.22500.2250-
23 Jun 20230.22000.25000.22000.22500.22505,200
22 Jun 20230.20500.20500.20500.20500.205083,000
21 Jun 20230.21500.21500.21000.21500.215080,100
20 Jun 20230.21000.21000.21000.21000.21001,000
19 Jun 20230.23000.23000.21000.21000.210013,000
16 Jun 20230.20500.20500.20500.20500.2050-
15 Jun 20230.20500.20500.20500.20500.2050-
14 Jun 20230.20500.20500.20500.20500.2050-
13 Jun 20230.20500.20500.20500.20500.2050-
12 Jun 20230.20500.20500.20500.20500.2050-
09 Jun 20230.20500.20500.20500.20500.2050-
08 Jun 20230.20500.20500.20500.20500.2050-
07 Jun 20230.20500.20500.20500.20500.2050-
06 Jun 20230.20500.20500.20500.20500.2050-
05 Jun 20230.20500.20500.20500.20500.2050-
01 Jun 20230.20500.20500.20500.20500.2050-
31 May 20230.20500.20500.20500.20500.2050-
30 May 20230.22000.22000.20500.20500.205012,800
29 May 20230.20500.20500.20500.20500.205010,000
26 May 20230.20500.20500.20500.20500.2050-
25 May 20230.20500.20500.20500.20500.205010,000
24 May 20230.20500.20500.20500.20500.2050-
23 May 20230.20500.20500.20500.20500.2050-
22 May 20230.20500.20500.20500.20500.205010,000
19 May 20230.21000.21000.21000.21000.21005,300
18 May 20230.20500.20500.20500.20500.2050-
17 May 20230.20500.20500.20500.20500.2050-
16 May 20230.20500.20500.20500.20500.2050-
15 May 20230.20500.20500.20500.20500.2050200
12 May 20230.20500.20500.20500.20500.2050-
11 May 20230.20500.20500.20500.20500.2050-
10 May 20230.21000.21000.20500.20500.20505,000
09 May 20230.21000.21000.21000.21000.2100800
08 May 20230.20500.20500.20500.20500.20502,000
05 May 20230.20000.20000.20000.20000.2000-
04 May 20230.20000.20000.20000.20000.2000-
03 May 20230.20000.20000.20000.20000.2000-
02 May 20230.20500.20500.20000.20000.20007,500
28 Apr 20230.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...