Singapore markets closed

Spindex Industries Limited (564.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1100+0.0600 (+5.71%)
At close: 03:06PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.11001.11001.11001.11001.11002,000
11 Aug 20221.05001.05001.05001.05001.0500-
10 Aug 20221.05001.05001.05001.05001.0500-
08 Aug 20221.05001.05001.05001.05001.0500-
05 Aug 20221.05001.05001.05001.05001.05003,200
04 Aug 20221.10001.10001.10001.10001.1000-
03 Aug 20221.10001.10001.10001.10001.100010,000
02 Aug 20221.13001.13001.13001.13001.1300-
01 Aug 20221.13001.13001.13001.13001.1300-
29 Jul 20221.13001.13001.13001.13001.1300-
28 Jul 20221.13001.13001.13001.13001.1300-
27 Jul 20221.13001.13001.13001.13001.1300-
26 Jul 20221.13001.13001.13001.13001.1300-
25 Jul 20221.13001.13001.13001.13001.1300-
22 Jul 20221.13001.13001.13001.13001.13001,000
21 Jul 20221.13001.13001.13001.13001.1300-
20 Jul 20221.13001.13001.13001.13001.1300-
19 Jul 20221.13001.13001.13001.13001.1300-
18 Jul 20221.13001.13001.13001.13001.1300-
15 Jul 20221.13001.13001.13001.13001.1300-
14 Jul 20221.13001.13001.13001.13001.1300-
13 Jul 20221.13001.13001.13001.13001.1300-
12 Jul 20221.13001.13001.13001.13001.1300-
08 Jul 20221.13001.13001.13001.13001.1300-
07 Jul 20221.13001.13001.13001.13001.13001,200
06 Jul 20221.10001.10001.10001.10001.1000-
05 Jul 20221.10001.10001.10001.10001.1000-
04 Jul 20221.10001.10001.10001.10001.10005,000
01 Jul 20221.03001.03001.03001.03001.03004,000
30 Jun 20221.03001.06001.03001.06001.06003,000
29 Jun 20221.03001.06001.03001.06001.06002,400
28 Jun 20221.06001.06001.06001.06001.060010,600
27 Jun 20221.05001.13001.04001.13001.130012,200
24 Jun 20221.03001.03001.03001.03001.0300-
23 Jun 20221.03001.03001.03001.03001.030010,000
22 Jun 20221.03001.03001.03001.03001.0300-
21 Jun 20221.03001.03001.03001.03001.0300-
20 Jun 20221.03001.03001.03001.03001.030010,000
17 Jun 20221.00001.05001.00001.05001.050015,000
16 Jun 20221.02001.02001.02001.02001.020015,000
15 Jun 20221.02001.02001.02001.02001.0200-
14 Jun 20221.02001.02001.02001.02001.0200-
13 Jun 20221.02001.02001.02001.02001.0200-
10 Jun 20221.02001.02001.02001.02001.0200800
09 Jun 20221.01001.01001.01001.01001.0100800
08 Jun 20221.10001.10001.10001.10001.1000-
07 Jun 20221.10001.10001.10001.10001.1000-
06 Jun 20221.10001.10001.10001.10001.1000-
03 Jun 20221.10001.10001.10001.10001.1000-
02 Jun 20221.10001.10001.10001.10001.1000-
01 Jun 20221.10001.10001.10001.10001.1000-
31 May 20221.10001.10001.10001.10001.1000-
30 May 20221.10001.10001.00001.10001.10002,700
27 May 20221.10001.10001.10001.10001.1000-
26 May 20221.10001.10001.10001.10001.10002,000
25 May 20221.03001.03001.03001.03001.0300-
24 May 20221.03001.03001.03001.03001.03003,000
23 May 20221.03001.03001.03001.03001.0300-
20 May 20221.03001.03001.03001.03001.0300-
19 May 20221.03001.03001.03001.03001.0300-
18 May 20221.02001.03001.01001.03001.030042,000
17 May 20221.01001.01001.01001.01001.0100-
13 May 20221.02001.02001.01001.01001.01005,000
12 May 20221.02001.02001.02001.02001.0200-
11 May 20221.02001.02001.02001.02001.02001,300
10 May 20221.01001.01001.01001.01001.0100-
09 May 20221.01001.01001.01001.01001.0100-
06 May 20221.01001.01001.01001.01001.0100-
05 May 20221.01001.01001.01001.01001.01001,000
04 May 20221.10001.10001.06001.06001.060032,300
29 Apr 20221.10001.10001.10001.10001.1000-
28 Apr 20221.10001.10001.10001.10001.1000-
27 Apr 20221.10001.10001.10001.10001.1000-
26 Apr 20221.10001.10001.10001.10001.1000-
25 Apr 20221.10001.10001.10001.10001.100020,000
22 Apr 20221.12001.12001.10001.10001.100050,000
21 Apr 20221.18001.18001.18001.18001.1800-
20 Apr 20221.18001.18001.18001.18001.1800-
19 Apr 20221.18001.18001.18001.18001.1800-
18 Apr 20221.18001.18001.18001.18001.1800-
14 Apr 20221.18001.18001.18001.18001.1800-
13 Apr 20221.18001.18001.18001.18001.1800-
12 Apr 20221.18001.18001.18001.18001.1800-
11 Apr 20221.18001.18001.18001.18001.1800-
08 Apr 20221.18001.18001.18001.18001.1800-
07 Apr 20221.18001.18001.18001.18001.1800-
06 Apr 20221.18001.18001.18001.18001.1800-
05 Apr 20221.18001.18001.18001.18001.18006,800
04 Apr 20221.14001.14001.14001.14001.14001,000
01 Apr 20221.10001.10001.10001.10001.1000-
31 Mar 20221.10001.10001.10001.10001.1000-
30 Mar 20221.10001.10001.10001.10001.1000-
29 Mar 20221.10001.10001.10001.10001.1000-
28 Mar 20221.10001.10001.10001.10001.1000-
25 Mar 20221.10001.10001.10001.10001.1000-
24 Mar 20221.10001.10001.10001.10001.1000-
23 Mar 20221.11001.11001.10001.10001.100012,500
22 Mar 20221.10001.10001.10001.10001.1000-
21 Mar 20221.10001.10001.10001.10001.100010,000
18 Mar 20221.16001.16001.16001.16001.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...