Singapore markets close in 7 hours 9 minutes

Spindex Industries Limited (564.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.03000.0000 (0.00%)
As of 02:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
17 Mar 20221.16001.16001.16001.16001.16005,900
16 Mar 20221.11001.11001.11001.11001.1100-
15 Mar 20221.11001.11001.11001.11001.1100-
14 Mar 20221.11001.11001.11001.11001.1100-
11 Mar 20221.11001.11001.11001.11001.1100-
10 Mar 20221.11001.12001.11001.11001.110011,000
09 Mar 20221.14001.14001.14001.14001.1400-
08 Mar 20221.14001.14001.14001.14001.1400-
07 Mar 20221.14001.14001.14001.14001.1400-
04 Mar 20221.14001.14001.14001.14001.14003,000
03 Mar 20221.16001.16001.16001.16001.1600-
02 Mar 20221.16001.16001.16001.16001.1600-
01 Mar 20221.16001.16001.16001.16001.1600-
28 Feb 20221.16001.16001.16001.16001.1600-
25 Feb 20221.16001.16001.16001.16001.1600300
24 Feb 20221.17001.17001.16001.16001.16005,000
23 Feb 20221.20001.20001.20001.20001.2000-
22 Feb 20221.20001.20001.20001.20001.2000-
21 Feb 20221.20001.20001.20001.20001.20006,100
18 Feb 20221.24001.24001.20001.20001.200014,100
17 Feb 20221.31001.31001.31001.31001.3100-
16 Feb 20221.31001.31001.31001.31001.3100-
15 Feb 20221.31001.31001.31001.31001.3100-
14 Feb 20221.31001.31001.31001.31001.3100-
11 Feb 20221.31001.31001.31001.31001.3100-
10 Feb 20221.31001.31001.31001.31001.3100-
09 Feb 20221.31001.31001.31001.31001.3100-
08 Feb 20221.31001.31001.31001.31001.3100-
07 Feb 20221.31001.31001.31001.31001.3100-
04 Feb 20221.31001.31001.31001.31001.3100-
03 Feb 20221.31001.31001.31001.31001.3100-
31 Jan 20221.31001.31001.31001.31001.3100-
28 Jan 20221.31001.31001.31001.31001.3100-
27 Jan 20221.31001.31001.31001.31001.3100-
26 Jan 20221.26001.31001.26001.31001.31002,700
25 Jan 20221.32001.32001.32001.32001.3200-
24 Jan 20221.32001.32001.32001.32001.3200700
21 Jan 20221.29001.29001.29001.29001.290012,700
20 Jan 20221.25001.25001.24001.25001.25008,700
19 Jan 20221.29001.29001.29001.29001.2900-
18 Jan 20221.29001.29001.29001.29001.2900-
17 Jan 20221.29001.29001.29001.29001.2900-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...