Singapore markets close in 7 minutes

CSE Global Limited (544.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5000-0.0050 (-0.99%)
As of 4:42PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20210.50000.50500.49500.50000.50001,549,800
01 Mar 20210.50000.50500.50000.50500.50501,361,400
26 Feb 20210.50000.50500.49000.50000.50003,817,800
25 Feb 20210.49500.51500.49000.50500.505010,196,400
24 Feb 20210.50000.50000.48500.49000.49001,757,100
23 Feb 20210.50000.50000.49500.49500.4950354,900
22 Feb 20210.49500.50500.49500.50000.50001,963,800
19 Feb 20210.48500.50000.48500.49000.49001,490,100
18 Feb 20210.50000.50000.48500.48500.48503,674,800
17 Feb 20210.50500.50500.50000.50000.5000995,600
16 Feb 20210.51000.51000.50500.51000.51001,341,700
15 Feb 20210.50500.51500.50500.51000.51001,869,800
11 Feb 20210.50000.50500.50000.50000.5000110,500
10 Feb 20210.50500.50500.50000.50000.50001,264,100
09 Feb 20210.50500.51500.50000.50500.50502,672,900
08 Feb 20210.49000.50500.48500.50000.50002,508,300
05 Feb 20210.49000.49500.48500.48500.48501,705,700
04 Feb 20210.49000.49000.48000.48500.48501,236,400
03 Feb 20210.49500.50000.48500.48500.48501,781,800
02 Feb 20210.48500.49500.48000.49500.49501,888,800
01 Feb 20210.48000.48500.47500.48500.48501,379,600
29 Jan 20210.48500.49000.47500.48000.48002,025,700
28 Jan 20210.48500.48500.47500.47500.47503,427,800
27 Jan 20210.49000.49500.48500.49000.49002,573,500
26 Jan 20210.50000.50500.48500.48500.48502,708,500
25 Jan 20210.51000.51000.49500.49500.49502,373,200
22 Jan 20210.51500.51500.50500.51000.51002,771,300
21 Jan 20210.52500.53000.51000.51500.51506,080,500
20 Jan 20210.50500.52000.50500.52000.52009,739,900
19 Jan 20210.48500.51000.48500.50000.50007,239,200
18 Jan 20210.48500.48500.48000.48000.48001,833,100
15 Jan 20210.49000.49000.48500.48500.48501,027,300
14 Jan 20210.48500.49000.48500.48500.4850783,900
13 Jan 20210.48500.49500.48500.48500.48503,218,600
12 Jan 20210.47500.48500.47500.48000.48002,204,900
11 Jan 20210.49000.49000.47500.47500.47501,917,300
08 Jan 20210.47000.49000.47000.48500.48504,452,900
07 Jan 20210.47000.47500.46500.47500.47501,820,600
06 Jan 20210.47000.47000.46000.46500.46502,808,700
05 Jan 20210.47000.47000.46500.47000.4700801,800
04 Jan 20210.46500.47500.46500.47500.47501,352,400
31 Dec 2020------
30 Dec 20200.46500.47000.46500.46500.4650469,000
29 Dec 20200.47000.47000.46500.46500.4650108,700
28 Dec 20200.47000.47000.46500.46500.4650819,300
24 Dec 2020------
23 Dec 20200.47000.47000.46500.47000.4700413,700
22 Dec 20200.47000.47500.46500.47000.4700776,800
21 Dec 20200.47000.47500.46500.47000.4700824,800
18 Dec 20200.47500.47500.47000.47500.4750280,200
17 Dec 20200.47000.47500.46500.47000.47001,085,200
16 Dec 20200.47000.47000.46500.47000.47001,232,400
15 Dec 20200.47000.47000.46500.46500.4650751,800
14 Dec 20200.46500.47000.46500.47000.4700809,400
11 Dec 20200.46500.47000.46500.47000.4700870,300
10 Dec 20200.46500.46500.46000.46000.46001,053,100
09 Dec 20200.46500.47000.46000.46000.4600878,800
08 Dec 20200.46500.47000.46000.46500.4650601,500
07 Dec 20200.46500.47000.46000.46500.46501,032,200
04 Dec 20200.46500.47500.46500.46500.46501,311,800
03 Dec 20200.46500.47000.46000.46500.46501,317,000
02 Dec 20200.47000.47000.46000.46500.4650782,100
01 Dec 20200.46500.47500.46000.46500.46501,575,900
30 Nov 20200.47500.47500.46000.46000.46001,472,100
27 Nov 20200.47500.48000.47000.47500.4750474,200
26 Nov 20200.48000.48000.47000.47000.4700923,100
25 Nov 20200.48500.49000.47000.47500.47502,503,900
24 Nov 20200.48000.49000.47500.48000.48004,367,800
23 Nov 20200.46000.48000.46000.47500.47504,813,500
20 Nov 20200.46000.46500.45500.46000.46001,280,400
19 Nov 20200.45500.46000.45000.45500.45501,881,800
18 Nov 20200.45500.46000.45500.45500.4550378,200
17 Nov 20200.46500.47000.45500.45500.45502,051,200
16 Nov 20200.45500.46500.45500.46500.46501,716,400
13 Nov 20200.45000.46000.44500.45000.4500912,000
12 Nov 20200.46000.46000.45000.45000.4500834,100
11 Nov 20200.47000.47000.45000.45500.45501,590,300
10 Nov 20200.46000.47000.45000.47000.47002,392,000
09 Nov 20200.45000.46000.45000.45000.4500862,700
06 Nov 20200.45500.45500.44500.45000.4500584,400
05 Nov 20200.45000.45500.44500.45000.4500682,200
04 Nov 20200.44500.45000.44000.44500.44501,128,800
03 Nov 20200.44000.44500.44000.44500.44501,307,100
02 Nov 20200.43500.44000.43500.43500.4350396,900
30 Oct 20200.44000.44500.43500.43500.43501,082,800
29 Oct 20200.45000.45000.44000.44500.44501,070,300
28 Oct 20200.45500.46000.45000.45000.4500913,800
27 Oct 20200.45500.46000.45000.45500.4550589,300
26 Oct 20200.46000.46000.45500.45500.4550508,200
23 Oct 20200.46500.47000.46000.46000.4600619,100
22 Oct 20200.46500.47000.46000.46000.4600533,500
21 Oct 20200.47000.47000.46000.46000.4600357,700
20 Oct 20200.46500.47000.46000.46500.4650780,400
19 Oct 20200.47000.47000.46000.46000.4600483,200
16 Oct 20200.47000.47000.46000.46500.4650673,200
15 Oct 20200.47000.47500.46500.46500.4650983,600
14 Oct 20200.47500.47500.46500.47000.47001,108,800
13 Oct 20200.47500.48000.47000.47500.47501,654,400
12 Oct 20200.48500.48500.46500.47000.47003,520,300
09 Oct 20200.48500.49000.48000.48000.48003,017,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...