Singapore markets close in 1 hour 29 minutes

CSE Global Limited (544.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.51500.0000 (0.00%)
As of 3:20PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.51500.51500.50500.51500.51501,987,900
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
08 Oct 20200.46500.48500.46500.48000.48004,434,400
07 Oct 20200.46000.47000.45500.46000.46001,145,700
06 Oct 20200.46500.46500.45500.46000.4600439,300
05 Oct 20200.46000.46500.45500.46000.4600717,400
02 Oct 20200.46500.46500.45500.45500.4550568,000
01 Oct 20200.46500.47000.46000.46500.46501,045,600
30 Sep 20200.46000.47000.45500.46500.46501,335,400
29 Sep 20200.45500.46500.45500.46500.46501,694,700
28 Sep 20200.47000.47000.45000.45500.45503,878,700
25 Sep 20200.47000.47500.46000.47000.47001,711,400
24 Sep 20200.47000.47500.46500.47000.4700793,300
23 Sep 20200.48000.48000.47000.47500.4750688,900
22 Sep 20200.48500.48500.47500.47500.4750630,400
21 Sep 20200.48500.49000.48000.48500.48501,393,900
18 Sep 20200.49000.49000.48000.48500.4850530,500
17 Sep 20200.49500.49500.48000.48500.48501,272,100
16 Sep 20200.49000.49500.48500.49500.4950818,000
15 Sep 20200.49000.50000.48500.49000.4900961,000
14 Sep 20200.49500.49500.48500.48500.48501,017,800
11 Sep 20200.48500.49500.48000.49500.49501,550,800
10 Sep 20200.49500.50000.48000.48000.48001,852,900
09 Sep 20200.49000.49500.48500.49500.49501,162,500
08 Sep 20200.50000.50000.49000.49500.4950799,800
07 Sep 20200.49500.50000.49000.50000.5000757,600
04 Sep 20200.50000.50000.49500.49500.49502,491,000
03 Sep 20200.51000.51000.50500.51000.51001,165,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...