Singapore markets open in 8 minutes

CSE Global Limited (544.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4800+0.0250 (+5.49%)
At close: 05:06PM SGT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.46000.48000.45500.48000.480010,839,700
23 Jul 20240.45000.45500.44500.45500.45501,789,800
22 Jul 20240.46000.46000.44500.45000.45003,314,700
19 Jul 20240.45500.46000.45000.46000.46001,538,900
18 Jul 20240.44500.45500.44500.45500.45502,184,600
17 Jul 20240.46500.46500.44500.45000.45002,788,900
16 Jul 20240.46000.46500.46000.46500.46501,370,400
15 Jul 20240.45500.47000.45500.46000.46002,701,200
12 Jul 20240.45500.46000.44500.46000.46004,237,200
11 Jul 20240.43500.46000.43500.45500.45507,741,400
10 Jul 20240.41500.43500.41500.43500.43506,553,100
09 Jul 20240.41000.41500.41000.41500.4150918,100
08 Jul 20240.40000.41500.40000.41500.41502,905,000
05 Jul 20240.40000.40500.40000.40500.4050533,000
04 Jul 20240.40000.40500.39500.40000.40001,161,900
03 Jul 20240.39000.40000.39000.39500.39501,150,300
02 Jul 20240.40000.40500.39000.39000.39002,764,000
01 Jul 20240.40000.40000.39500.40000.40001,171,800
28 Jun 20240.39500.40000.39500.40000.4000968,900
27 Jun 20240.40000.40500.39500.39500.3950769,400
26 Jun 20240.40000.40500.40000.40000.4000673,600
25 Jun 20240.40000.40500.40000.40000.4000416,600
24 Jun 20240.40000.40000.40000.40000.4000744,900
21 Jun 20240.40500.40500.40000.40000.4000486,700
20 Jun 20240.40500.40500.40000.40500.4050363,100
19 Jun 20240.40500.40500.40000.40000.4000189,500
18 Jun 20240.40500.41000.40000.40500.40501,123,800
14 Jun 20240.41000.41000.40000.40500.4050217,800
13 Jun 20240.40500.40500.40000.40500.4050124,600
12 Jun 20240.40500.40500.40000.40500.4050853,800
11 Jun 20240.40000.41000.40000.40500.40501,752,800
10 Jun 20240.40500.41000.40000.40000.40001,811,500
07 Jun 20240.40500.41000.40500.40500.40501,193,900
06 Jun 20240.40500.41000.40000.40000.40001,959,200
05 Jun 20240.40500.41000.40500.40500.4050709,600
04 Jun 20240.41000.41000.40000.40500.40502,946,500
03 Jun 20240.41000.41500.40500.41000.41001,067,400
31 May 20240.40500.41500.40500.41000.41001,786,200
30 May 20240.41000.41000.40500.40500.4050533,300
29 May 20240.40500.41500.40500.41000.41002,014,300
28 May 20240.40500.41000.40500.40500.4050971,900
27 May 20240.40500.41000.40500.41000.41002,248,600
24 May 20240.40500.40500.40000.40000.4000900,000
23 May 20240.40000.41000.40000.40500.40502,143,800
21 May 20240.40500.40500.40000.40000.4000937,700
20 May 20240.41000.41000.40500.40500.4050585,500
17 May 20240.40500.41000.40000.40500.40501,361,400
16 May 20240.40500.41000.40000.40500.40502,858,200
15 May 20240.41000.41000.39500.40500.40503,791,400
14 May 20240.41000.41500.40500.40500.40503,501,800
13 May 20240.41500.41500.41000.41000.41002,519,600
10 May 20240.41500.41500.41000.41500.41503,016,600
09 May 20240.41000.41500.40500.41000.41003,200,700
09 May 20240.015 Dividend
08 May 20240.42500.43000.42000.43000.41505,525,300
07 May 20240.43000.43000.42000.42500.41025,863,400
06 May 20240.43500.43500.42500.43000.41502,491,300
03 May 20240.42500.43500.42500.43000.41503,306,400
02 May 20240.42500.43000.42000.42500.41027,062,000
30 Apr 20240.42500.42500.41500.42500.41024,884,000
29 Apr 20240.42500.43000.42000.42500.41026,718,469
26 Apr 20240.42500.42500.42000.42500.41022,830,100
25 Apr 20240.43000.43000.41500.42000.40532,798,800
24 Apr 20240.43000.43500.42500.42500.41022,911,700
23 Apr 20240.42500.43000.42000.43000.41502,404,700
22 Apr 20240.42000.43000.42000.42000.40532,657,100
19 Apr 20240.42000.42000.41000.41500.40053,325,200
18 Apr 20240.42000.42500.41500.42000.40533,479,700
17 Apr 20240.42000.42500.42000.42500.41021,913,800
16 Apr 20240.42000.42500.41500.42000.40532,028,700
15 Apr 20240.43000.43000.42000.42500.41021,240,200
12 Apr 20240.42000.43000.42000.43000.41501,788,700
11 Apr 20240.42500.42500.42000.42000.40532,615,000
09 Apr 20240.43000.43500.42500.42500.4102639,300
08 Apr 20240.43000.43000.42500.42500.4102965,400
05 Apr 20240.43500.44000.42500.43000.41502,872,000
04 Apr 20240.43500.44500.43500.44000.42473,432,100
03 Apr 20240.43000.43500.43000.43500.41982,330,900
02 Apr 20240.43000.43500.43000.43000.41501,224,400
01 Apr 20240.43000.43500.42500.42500.41021,451,000
28 Mar 20240.43500.43500.42500.43000.41501,627,900
27 Mar 20240.44000.44500.43000.43500.41982,761,800
26 Mar 20240.43000.44500.43000.44000.424711,944,700
25 Mar 20240.43500.44000.43000.43500.41981,432,700
22 Mar 20240.43000.44500.42500.43500.41983,597,200
21 Mar 20240.43500.43500.42500.43000.41501,632,900
20 Mar 20240.41500.43500.41000.43000.41504,834,000
19 Mar 20240.41500.41500.41000.41000.3957323,900
18 Mar 20240.41000.41500.41000.41000.3957625,000
15 Mar 20240.41500.42000.41000.41500.40052,542,700
14 Mar 20240.42500.42500.42500.42500.4102-
13 Mar 20240.42500.43500.42500.42500.41023,998,600
12 Mar 20240.42500.43000.42000.42500.41021,832,000
11 Mar 20240.42500.42500.42000.42500.41021,426,700
08 Mar 20240.42500.43000.42000.42500.41021,831,100
07 Mar 20240.43500.43500.42500.42500.4102791,800
06 Mar 20240.43000.43500.42500.43000.41503,668,800
05 Mar 20240.42000.43000.42000.42500.41021,176,700
04 Mar 20240.42500.42500.42000.42500.4102880,900
01 Mar 20240.42500.42500.42000.42500.41021,210,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...