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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Mar 2021	0.5000	0.5050	0.4950	0.5000	0.5000	1,549,800
01 Mar 2021	0.5000	0.5050	0.5000	0.5050	0.5050	1,361,400
26 Feb 2021	0.5000	0.5050	0.4900	0.5000	0.5000	3,817,800
25 Feb 2021	0.4950	0.5150	0.4900	0.5050	0.5050	10,196,400
24 Feb 2021	0.5000	0.5000	0.4850	0.4900	0.4900	1,757,100
23 Feb 2021	0.5000	0.5000	0.4950	0.4950	0.4950	354,900
22 Feb 2021	0.4950	0.5050	0.4950	0.5000	0.5000	1,963,800
19 Feb 2021	0.4850	0.5000	0.4850	0.4900	0.4900	1,490,100
18 Feb 2021	0.5000	0.5000	0.4850	0.4850	0.4850	3,674,800
17 Feb 2021	0.5050	0.5050	0.5000	0.5000	0.5000	995,600
16 Feb 2021	0.5100	0.5100	0.5050	0.5100	0.5100	1,341,700
15 Feb 2021	0.5050	0.5150	0.5050	0.5100	0.5100	1,869,800
11 Feb 2021	0.5000	0.5050	0.5000	0.5000	0.5000	110,500
10 Feb 2021	0.5050	0.5050	0.5000	0.5000	0.5000	1,264,100
09 Feb 2021	0.5050	0.5150	0.5000	0.5050	0.5050	2,672,900
08 Feb 2021	0.4900	0.5050	0.4850	0.5000	0.5000	2,508,300
05 Feb 2021	0.4900	0.4950	0.4850	0.4850	0.4850	1,705,700
04 Feb 2021	0.4900	0.4900	0.4800	0.4850	0.4850	1,236,400
03 Feb 2021	0.4950	0.5000	0.4850	0.4850	0.4850	1,781,800
02 Feb 2021	0.4850	0.4950	0.4800	0.4950	0.4950	1,888,800
01 Feb 2021	0.4800	0.4850	0.4750	0.4850	0.4850	1,379,600
29 Jan 2021	0.4850	0.4900	0.4750	0.4800	0.4800	2,025,700
28 Jan 2021	0.4850	0.4850	0.4750	0.4750	0.4750	3,427,800
27 Jan 2021	0.4900	0.4950	0.4850	0.4900	0.4900	2,573,500
26 Jan 2021	0.5000	0.5050	0.4850	0.4850	0.4850	2,708,500
25 Jan 2021	0.5100	0.5100	0.4950	0.4950	0.4950	2,373,200
22 Jan 2021	0.5150	0.5150	0.5050	0.5100	0.5100	2,771,300
21 Jan 2021	0.5250	0.5300	0.5100	0.5150	0.5150	6,080,500
20 Jan 2021	0.5050	0.5200	0.5050	0.5200	0.5200	9,739,900
19 Jan 2021	0.4850	0.5100	0.4850	0.5000	0.5000	7,239,200
18 Jan 2021	0.4850	0.4850	0.4800	0.4800	0.4800	1,833,100
15 Jan 2021	0.4900	0.4900	0.4850	0.4850	0.4850	1,027,300
14 Jan 2021	0.4850	0.4900	0.4850	0.4850	0.4850	783,900
13 Jan 2021	0.4850	0.4950	0.4850	0.4850	0.4850	3,218,600
12 Jan 2021	0.4750	0.4850	0.4750	0.4800	0.4800	2,204,900
11 Jan 2021	0.4900	0.4900	0.4750	0.4750	0.4750	1,917,300
08 Jan 2021	0.4700	0.4900	0.4700	0.4850	0.4850	4,452,900
07 Jan 2021	0.4700	0.4750	0.4650	0.4750	0.4750	1,820,600
06 Jan 2021	0.4700	0.4700	0.4600	0.4650	0.4650	2,808,700
05 Jan 2021	0.4700	0.4700	0.4650	0.4700	0.4700	801,800
04 Jan 2021	0.4650	0.4750	0.4650	0.4750	0.4750	1,352,400
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.4650	0.4700	0.4650	0.4650	0.4650	469,000
29 Dec 2020	0.4700	0.4700	0.4650	0.4650	0.4650	108,700
28 Dec 2020	0.4700	0.4700	0.4650	0.4650	0.4650	819,300
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.4700	0.4700	0.4650	0.4700	0.4700	413,700
22 Dec 2020	0.4700	0.4750	0.4650	0.4700	0.4700	776,800
21 Dec 2020	0.4700	0.4750	0.4650	0.4700	0.4700	824,800
18 Dec 2020	0.4750	0.4750	0.4700	0.4750	0.4750	280,200
17 Dec 2020	0.4700	0.4750	0.4650	0.4700	0.4700	1,085,200
16 Dec 2020	0.4700	0.4700	0.4650	0.4700	0.4700	1,232,400
15 Dec 2020	0.4700	0.4700	0.4650	0.4650	0.4650	751,800
14 Dec 2020	0.4650	0.4700	0.4650	0.4700	0.4700	809,400
11 Dec 2020	0.4650	0.4700	0.4650	0.4700	0.4700	870,300
10 Dec 2020	0.4650	0.4650	0.4600	0.4600	0.4600	1,053,100
09 Dec 2020	0.4650	0.4700	0.4600	0.4600	0.4600	878,800
08 Dec 2020	0.4650	0.4700	0.4600	0.4650	0.4650	601,500
07 Dec 2020	0.4650	0.4700	0.4600	0.4650	0.4650	1,032,200
04 Dec 2020	0.4650	0.4750	0.4650	0.4650	0.4650	1,311,800
03 Dec 2020	0.4650	0.4700	0.4600	0.4650	0.4650	1,317,000
02 Dec 2020	0.4700	0.4700	0.4600	0.4650	0.4650	782,100
01 Dec 2020	0.4650	0.4750	0.4600	0.4650	0.4650	1,575,900
30 Nov 2020	0.4750	0.4750	0.4600	0.4600	0.4600	1,472,100
27 Nov 2020	0.4750	0.4800	0.4700	0.4750	0.4750	474,200
26 Nov 2020	0.4800	0.4800	0.4700	0.4700	0.4700	923,100
25 Nov 2020	0.4850	0.4900	0.4700	0.4750	0.4750	2,503,900
24 Nov 2020	0.4800	0.4900	0.4750	0.4800	0.4800	4,367,800
23 Nov 2020	0.4600	0.4800	0.4600	0.4750	0.4750	4,813,500
20 Nov 2020	0.4600	0.4650	0.4550	0.4600	0.4600	1,280,400
19 Nov 2020	0.4550	0.4600	0.4500	0.4550	0.4550	1,881,800
18 Nov 2020	0.4550	0.4600	0.4550	0.4550	0.4550	378,200
17 Nov 2020	0.4650	0.4700	0.4550	0.4550	0.4550	2,051,200
16 Nov 2020	0.4550	0.4650	0.4550	0.4650	0.4650	1,716,400
13 Nov 2020	0.4500	0.4600	0.4450	0.4500	0.4500	912,000
12 Nov 2020	0.4600	0.4600	0.4500	0.4500	0.4500	834,100
11 Nov 2020	0.4700	0.4700	0.4500	0.4550	0.4550	1,590,300
10 Nov 2020	0.4600	0.4700	0.4500	0.4700	0.4700	2,392,000
09 Nov 2020	0.4500	0.4600	0.4500	0.4500	0.4500	862,700
06 Nov 2020	0.4550	0.4550	0.4450	0.4500	0.4500	584,400
05 Nov 2020	0.4500	0.4550	0.4450	0.4500	0.4500	682,200
04 Nov 2020	0.4450	0.4500	0.4400	0.4450	0.4450	1,128,800
03 Nov 2020	0.4400	0.4450	0.4400	0.4450	0.4450	1,307,100
02 Nov 2020	0.4350	0.4400	0.4350	0.4350	0.4350	396,900
30 Oct 2020	0.4400	0.4450	0.4350	0.4350	0.4350	1,082,800
29 Oct 2020	0.4500	0.4500	0.4400	0.4450	0.4450	1,070,300
28 Oct 2020	0.4550	0.4600	0.4500	0.4500	0.4500	913,800
27 Oct 2020	0.4550	0.4600	0.4500	0.4550	0.4550	589,300
26 Oct 2020	0.4600	0.4600	0.4550	0.4550	0.4550	508,200
23 Oct 2020	0.4650	0.4700	0.4600	0.4600	0.4600	619,100
22 Oct 2020	0.4650	0.4700	0.4600	0.4600	0.4600	533,500
21 Oct 2020	0.4700	0.4700	0.4600	0.4600	0.4600	357,700
20 Oct 2020	0.4650	0.4700	0.4600	0.4650	0.4650	780,400
19 Oct 2020	0.4700	0.4700	0.4600	0.4600	0.4600	483,200
16 Oct 2020	0.4700	0.4700	0.4600	0.4650	0.4650	673,200
15 Oct 2020	0.4700	0.4750	0.4650	0.4650	0.4650	983,600
14 Oct 2020	0.4750	0.4750	0.4650	0.4700	0.4700	1,108,800
13 Oct 2020	0.4750	0.4800	0.4700	0.4750	0.4750	1,654,400
12 Oct 2020	0.4850	0.4850	0.4650	0.4700	0.4700	3,520,300
09 Oct 2020	0.4850	0.4900	0.4800	0.4800	0.4800	3,017,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,979.71+6.71(+0.23%)

Nikkei29,408.17-255.33(-0.86%)

Hang Seng29,095.86-356.71(-1.21%)

CSE Global Limited (544.SI)

Straits Times Index
2,979.71
+6.71(+0.23%)

Nikkei
29,408.17
-255.33(-0.86%)

Hang Seng
29,095.86
-356.71(-1.21%)