Singapore markets open in 6 hours 21 minutes

Spindex Industries Limited (564.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.29000.0000 (0.00%)
At close: 04:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.29001.29001.29001.29001.29001,000
13 Jan 20221.25001.25001.25001.25001.2500-
12 Jan 20221.30001.31001.25001.25001.250021,200
11 Jan 20221.29001.29001.29001.29001.29008,500
10 Jan 20221.29001.29001.29001.29001.2900-
07 Jan 20221.29001.29001.29001.29001.2900-
06 Jan 20221.29001.29001.29001.29001.2900-
05 Jan 20221.25001.29001.25001.29001.29004,400
04 Jan 20221.25001.25001.25001.25001.2500-
03 Jan 20221.25001.25001.25001.25001.2500-
31 Dec 20211.25001.25001.25001.25001.2500-
30 Dec 20211.25001.25001.25001.25001.2500-
29 Dec 20211.25001.25001.25001.25001.2500-
28 Dec 20211.25001.25001.25001.25001.2500100
27 Dec 20211.29001.29001.29001.29001.2900-
24 Dec 20211.29001.29001.29001.29001.2900100
23 Dec 20211.29001.29001.29001.29001.29005,000
22 Dec 20211.22001.22001.22001.22001.2200-
21 Dec 20211.22001.22001.22001.22001.22005,000
20 Dec 20211.28001.28001.28001.28001.2800-
17 Dec 20211.21001.28001.21001.28001.28001,300
16 Dec 20211.20001.20001.20001.20001.2000-
15 Dec 20211.20001.20001.20001.20001.2000-
14 Dec 20211.20001.20001.20001.20001.2000-
13 Dec 20211.20001.20001.20001.20001.2000-
10 Dec 20211.20001.20001.20001.20001.2000-
09 Dec 20211.20001.20001.20001.20001.2000-
08 Dec 20211.20001.20001.20001.20001.200010,000
07 Dec 20211.27001.27001.27001.27001.2700-
06 Dec 20211.27001.27001.27001.27001.2700-
03 Dec 20211.26001.27001.26001.27001.2700600
02 Dec 20211.18001.18001.18001.18001.1800-
01 Dec 20211.18001.18001.18001.18001.1800-
30 Nov 20211.18001.18001.18001.18001.180010,000
29 Nov 20211.17001.17001.17001.17001.1700-
26 Nov 20211.17001.17001.17001.17001.1700-
25 Nov 20211.17001.17001.17001.17001.1700-
24 Nov 20211.17001.17001.17001.17001.17001,000
23 Nov 20211.25001.25001.25001.25001.2500-
22 Nov 20211.25001.25001.25001.25001.2500-
19 Nov 20211.25001.25001.25001.25001.2500-
18 Nov 20211.25001.25001.25001.25001.2500-
17 Nov 20211.23001.25001.23001.25001.250028,000
16 Nov 20211.28001.29001.28001.29001.29003,000
15 Nov 20211.28001.28001.28001.28001.2800-
12 Nov 20211.28001.28001.28001.28001.280032,300
11 Nov 20211.20001.28001.20001.28001.28002,800
10 Nov 20211.30001.30001.30001.30001.3000-
09 Nov 20211.30001.30001.30001.30001.3000100
08 Nov 20211.24001.24001.24001.24001.2400-
05 Nov 20211.24001.24001.24001.24001.2400-
03 Nov 20211.23001.24001.21001.24001.240015,100
03 Nov 20210.045 Dividend
02 Nov 20211.26001.26001.26001.26001.21502,000
01 Nov 20211.30001.33001.30001.30001.253614,500
29 Oct 20211.33001.34001.30001.30001.253615,000
28 Oct 20211.34001.34001.34001.34001.2921-
27 Oct 20211.33001.36001.33001.34001.292124,000
26 Oct 20211.33001.33001.33001.33001.2825-
25 Oct 20211.33001.34001.33001.33001.282527,900
22 Oct 20211.30001.38001.22001.33001.282540,500
21 Oct 20211.30001.30001.30001.30001.253610,700
20 Oct 20211.30001.33001.30001.33001.282551,400
19 Oct 20211.27001.27001.27001.27001.2246-
18 Oct 20211.29001.29001.27001.27001.224630,700
15 Oct 20211.25001.25001.25001.25001.2054-
14 Oct 20211.25001.25001.25001.25001.2054-
13 Oct 20211.30001.31001.25001.25001.205431,500
12 Oct 20211.29001.30001.29001.29001.243930,000
11 Oct 20211.25001.30001.25001.30001.253612,800
08 Oct 20211.30001.30001.30001.30001.2536300
07 Oct 20211.25001.25001.25001.25001.2054-
06 Oct 20211.25001.25001.25001.25001.2054-
05 Oct 20211.30001.30001.25001.25001.205412,600
04 Oct 20211.28001.31001.26001.26001.215038,100
01 Oct 20211.30001.30001.30001.30001.2536-
30 Sep 20211.30001.30001.30001.30001.2536-
29 Sep 20211.30001.30001.30001.30001.2536-
28 Sep 20211.30001.30001.30001.30001.2536-
27 Sep 20211.30001.30001.25001.30001.253611,200
24 Sep 20211.30001.30001.30001.30001.2536-
23 Sep 20211.30001.30001.30001.30001.2536-
22 Sep 20211.30001.30001.30001.30001.2536-
21 Sep 20211.29001.30001.29001.30001.253646,200
20 Sep 20211.29001.29001.29001.29001.24395,000
17 Sep 20211.29001.30001.29001.30001.25368,500
16 Sep 20211.29001.29001.29001.29001.2439-
15 Sep 20211.29001.29001.29001.29001.24397,000
14 Sep 20211.30001.30001.30001.30001.2536-
13 Sep 20211.30001.30001.30001.30001.2536-
10 Sep 20211.30001.30001.30001.30001.25361,200
09 Sep 20211.27001.27001.27001.27001.22462,500
08 Sep 20211.28001.28001.28001.28001.23435,000
07 Sep 20211.30001.30001.30001.30001.2536-
06 Sep 20211.30001.30001.30001.30001.253641,100
03 Sep 20211.29001.29001.29001.29001.24393,000
02 Sep 20211.29001.30001.29001.30001.253652,000
01 Sep 20211.30001.32001.29001.29001.24396,300
31 Aug 20211.29001.30001.29001.30001.253654,000
30 Aug 20211.30001.30001.30001.30001.2536100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...