Singapore markets closed

CSE Global Limited (544.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4150-0.0050 (-1.19%)
At close: 05:04PM SGT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.42000.42000.41000.41500.41503,325,200
18 Apr 20240.42000.42500.41500.42000.42003,479,700
17 Apr 20240.42000.42500.42000.42500.42501,913,800
16 Apr 20240.42000.42500.41500.42000.42002,028,700
15 Apr 20240.43000.43000.42000.42500.42501,240,200
12 Apr 20240.42000.43000.42000.43000.43001,788,700
11 Apr 20240.42500.42500.42000.42000.42002,615,000
09 Apr 20240.43000.43500.42500.42500.4250639,300
08 Apr 20240.43000.43000.42500.42500.4250965,400
05 Apr 20240.43500.44000.42500.43000.43002,872,000
04 Apr 20240.43500.44500.43500.44000.44003,432,100
03 Apr 20240.43000.43500.43000.43500.43502,330,900
02 Apr 20240.43000.43500.43000.43000.43001,224,400
01 Apr 20240.43000.43500.42500.42500.42501,451,000
28 Mar 20240.43500.43500.42500.43000.43001,627,900
27 Mar 20240.44000.44500.43000.43500.43502,761,800
26 Mar 20240.43000.44500.43000.44000.440011,944,700
25 Mar 20240.43500.44000.43000.43500.43501,432,700
22 Mar 20240.43000.44500.42500.43500.43503,597,200
21 Mar 20240.43500.43500.42500.43000.43001,632,900
20 Mar 20240.41500.43500.41000.43000.43004,834,000
19 Mar 20240.41500.41500.41000.41000.4100323,900
18 Mar 20240.41000.41500.41000.41000.4100625,000
15 Mar 20240.41500.42000.41000.41500.41502,542,700
14 Mar 20240.42500.42500.42500.42500.4250-
13 Mar 20240.42500.43500.42500.42500.42503,998,600
12 Mar 20240.42500.43000.42000.42500.42501,832,000
11 Mar 20240.42500.42500.42000.42500.42501,426,700
08 Mar 20240.42500.43000.42000.42500.42501,831,100
07 Mar 20240.43500.43500.42500.42500.4250791,800
06 Mar 20240.43000.43500.42500.43000.43003,668,800
05 Mar 20240.42000.43000.42000.42500.42501,176,700
04 Mar 20240.42500.42500.42000.42500.4250880,900
01 Mar 20240.42500.42500.42000.42500.42501,210,800
29 Feb 20240.42000.42500.42000.42500.42501,781,000
28 Feb 20240.43000.43000.42000.42500.42502,914,100
27 Feb 20240.42500.43000.42000.43000.43001,077,200
26 Feb 20240.42500.42500.42000.42500.42501,851,500
23 Feb 20240.43000.43000.42000.42000.42001,097,200
22 Feb 20240.42000.42500.42000.42500.42501,168,300
21 Feb 20240.42500.42500.42000.42000.42001,129,200
20 Feb 20240.41500.42500.41500.42500.4250658,500
19 Feb 20240.42000.42000.41500.41500.4150269,100
16 Feb 20240.41500.42000.41500.42000.42001,457,000
15 Feb 20240.41500.42000.41000.41500.41502,428,200
14 Feb 20240.40500.40500.40000.40500.4050550,400
13 Feb 20240.40000.40500.39500.40500.4050616,900
09 Feb 20240.40000.40500.39500.40000.4000581,400
08 Feb 20240.41500.41500.39500.40000.40001,910,500
07 Feb 20240.41000.41500.40500.41000.4100997,100
06 Feb 20240.40000.41000.40000.41000.4100848,300
05 Feb 20240.40500.41000.40000.40000.40001,474,200
02 Feb 20240.41000.41000.40500.41000.4100524,300
01 Feb 20240.40000.41000.40000.40500.4050770,500
31 Jan 20240.40500.41000.40000.40500.40502,645,800
30 Jan 20240.40500.41000.40000.40000.4000927,700
29 Jan 20240.41000.41500.40000.40500.40502,547,500
26 Jan 20240.41500.41500.41000.41000.4100597,000
25 Jan 20240.41500.41500.41000.41500.4150201,900
24 Jan 20240.41500.41500.41000.41500.4150240,700
23 Jan 20240.41500.41500.40500.41000.4100277,000
22 Jan 20240.41500.41500.40500.41500.4150239,700
19 Jan 20240.41500.41500.40500.41000.41001,068,100
18 Jan 20240.41500.41500.41000.41000.4100418,000
17 Jan 20240.41000.41500.40500.41000.41001,178,800
16 Jan 20240.42000.42000.40500.41000.41003,138,800
15 Jan 20240.42500.42500.41000.41500.41501,118,700
12 Jan 20240.42000.42500.41000.42500.42504,108,800
11 Jan 20240.43000.43000.42000.43000.4300121,400
10 Jan 20240.42500.43000.42000.42500.4250447,400
09 Jan 20240.42500.43000.42000.42000.42001,008,600
08 Jan 20240.42000.42500.41500.42000.4200677,200
05 Jan 20240.42500.43000.42000.42000.4200878,500
04 Jan 20240.42500.43000.42000.42500.4250494,200
03 Jan 20240.43500.43500.42500.42500.4250461,900
02 Jan 20240.43500.44000.43000.43500.43501,005,000
29 Dec 20230.43000.44000.43000.43000.4300594,600
28 Dec 20230.43500.44000.43000.43000.4300405,800
27 Dec 20230.42500.43500.42000.43500.43501,880,800
26 Dec 20230.42500.42500.42000.42500.4250145,600
22 Dec 20230.41500.42500.41500.42500.42501,121,000
21 Dec 20230.42000.42000.41500.42000.4200709,200
20 Dec 20230.42500.43000.41500.41500.4150854,400
19 Dec 20230.42000.42500.42000.42000.4200767,900
18 Dec 20230.42500.42500.41500.42000.42001,078,100
15 Dec 20230.42000.43000.42000.42500.4250689,500
14 Dec 20230.42000.42500.41500.42000.42001,072,400
13 Dec 20230.42500.42500.41500.41500.4150472,000
12 Dec 20230.41500.42500.41500.42000.42001,040,300
11 Dec 20230.41500.41500.41000.41000.4100347,300
08 Dec 20230.41000.41500.41000.41500.41501,111,700
07 Dec 20230.41500.41500.40500.40500.4050984,400
06 Dec 20230.41000.41500.40500.41000.4100660,200
05 Dec 20230.41000.41500.41000.41000.4100245,700
04 Dec 20230.42000.42500.40500.41000.41001,976,400
01 Dec 20230.42000.42500.41500.42000.4200387,500
30 Nov 20230.42000.42500.41500.42000.4200987,600
29 Nov 20230.42500.43000.41500.42000.4200847,600
28 Nov 20230.43000.43000.42000.42000.4200471,900
27 Nov 20230.43000.43000.42000.42000.4200705,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...