Singapore markets close in 6 hours 55 minutes

CSE Global Limited (544.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4050+0.0050 (+1.25%)
As of 09:29AM SGT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.40500.40500.40500.40500.4050614,300
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
29 Feb 20240.42000.42500.42000.42500.41021,781,000
28 Feb 20240.43000.43000.42000.42500.41022,914,100
27 Feb 20240.42500.43000.42000.43000.41501,077,200
26 Feb 20240.42500.42500.42000.42500.41021,851,500
23 Feb 20240.43000.43000.42000.42000.40531,097,200
22 Feb 20240.42000.42500.42000.42500.41021,168,300
21 Feb 20240.42500.42500.42000.42000.40531,129,200
20 Feb 20240.41500.42500.41500.42500.4102658,500
19 Feb 20240.42000.42000.41500.41500.4005269,100
16 Feb 20240.41500.42000.41500.42000.40531,457,000
15 Feb 20240.41500.42000.41000.41500.40052,428,200
14 Feb 20240.40500.40500.40000.40500.3909550,400
13 Feb 20240.40000.40500.39500.40500.3909616,900
09 Feb 20240.40000.40500.39500.40000.3860581,400
08 Feb 20240.41500.41500.39500.40000.38601,910,500
07 Feb 20240.41000.41500.40500.41000.3957997,100
06 Feb 20240.40000.41000.40000.41000.3957848,300
05 Feb 20240.40500.41000.40000.40000.38601,474,200
02 Feb 20240.41000.41000.40500.41000.3957524,300
01 Feb 20240.40000.41000.40000.40500.3909770,500
31 Jan 20240.40500.41000.40000.40500.39092,645,800
30 Jan 20240.40500.41000.40000.40000.3860927,700
29 Jan 20240.41000.41500.40000.40500.39092,547,500
26 Jan 20240.41500.41500.41000.41000.3957597,000
25 Jan 20240.41500.41500.41000.41500.4005201,900
24 Jan 20240.41500.41500.41000.41500.4005240,700
23 Jan 20240.41500.41500.40500.41000.3957277,000
22 Jan 20240.41500.41500.40500.41500.4005239,700
19 Jan 20240.41500.41500.40500.41000.39571,068,100
18 Jan 20240.41500.41500.41000.41000.3957418,000
17 Jan 20240.41000.41500.40500.41000.39571,178,800
16 Jan 20240.42000.42000.40500.41000.39573,138,800
15 Jan 20240.42500.42500.41000.41500.40051,118,700
12 Jan 20240.42000.42500.41000.42500.41024,108,800
11 Jan 20240.43000.43000.42000.43000.4150121,400
10 Jan 20240.42500.43000.42000.42500.4102447,400
09 Jan 20240.42500.43000.42000.42000.40531,008,600
08 Jan 20240.42000.42500.41500.42000.4053677,200
05 Jan 20240.42500.43000.42000.42000.4053878,500
04 Jan 20240.42500.43000.42000.42500.4102494,200
03 Jan 20240.43500.43500.42500.42500.4102461,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...