Singapore markets closed

Spindex Industries Limited (564.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.17000.0000 (0.00%)
At close: 1:38PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 20211.30001.32001.30001.32001.272950,800
26 Aug 20211.29001.30001.27001.30001.253639,300
25 Aug 20211.31001.33001.29001.30001.2536141,200
24 Aug 20211.20001.20001.20001.20001.15712,200
23 Aug 20211.20001.20001.20001.20001.157141,700
20 Aug 20211.20001.20001.20001.20001.1571-
19 Aug 20211.20001.20001.20001.20001.15715,600
18 Aug 20211.20001.20001.20001.20001.1571-
17 Aug 20211.20001.20001.20001.20001.1571-
16 Aug 20211.20001.20001.20001.20001.157110,000
13 Aug 20211.19001.20001.19001.20001.157112,600
12 Aug 20211.15001.19001.15001.19001.147512,500
11 Aug 20211.15001.19001.15001.19001.147521,400
10 Aug 20211.20001.20001.20001.20001.157140,000
06 Aug 20211.19001.20001.19001.20001.157110,000
05 Aug 20211.20001.20001.20001.20001.15715,200
04 Aug 20211.20001.20001.20001.20001.1571-
03 Aug 20211.20001.20001.20001.20001.1571-
02 Aug 20211.20001.20001.20001.20001.1571-
30 Jul 20211.20001.20001.20001.20001.1571-
29 Jul 20211.20001.20001.20001.20001.1571-
28 Jul 20211.20001.21001.20001.20001.157169,800
27 Jul 20211.20001.20001.20001.20001.1571-
26 Jul 20211.20001.20001.20001.20001.1571-
23 Jul 20211.20001.20001.20001.20001.15713,000
22 Jul 20211.14001.14001.14001.14001.09933,000
21 Jul 20211.13001.13001.13001.13001.08965,400
19 Jul 20211.14001.14001.14001.14001.0993-
16 Jul 20211.14001.15001.14001.14001.099313,900
15 Jul 20211.15001.15001.15001.15001.1089-
14 Jul 20211.15001.15001.15001.15001.108924,000
13 Jul 20211.15001.15001.15001.15001.1089-
12 Jul 20211.15001.15001.15001.15001.1089-
09 Jul 20211.15001.15001.15001.15001.1089-
08 Jul 20211.15001.15001.15001.15001.10894,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...