Singapore markets open in 6 hours 30 minutes

Colex Holdings Limited (567.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.20500.0000 (0.00%)
At close: 3:49PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 May 20210.20500.20500.20500.20500.2050-
06 May 20210.21000.21000.20500.20500.20504,800
05 May 20210.21000.21000.21000.21000.2100-
04 May 20210.21000.21000.21000.21000.2100-
03 May 20210.21000.21000.21000.21000.2100-
30 Apr 20210.21000.21000.21000.21000.2100-
29 Apr 20210.21000.21500.21000.21000.210046,400
28 Apr 20210.21000.21500.21000.21000.2100155,000
27 Apr 20210.21000.21000.21000.21000.21002,300
26 Apr 20210.20500.20500.20500.20500.2050-
23 Apr 20210.21000.21000.20500.20500.20503,000
22 Apr 20210.20500.20500.20500.20500.2050-
21 Apr 20210.20500.20500.20500.20500.20505,000
20 Apr 20210.21500.21500.21000.21000.210016,000
19 Apr 20210.21000.21000.20500.21000.210065,300
16 Apr 20210.20500.20500.20500.20500.20501,000
15 Apr 20210.20500.20500.20500.20500.2050-
14 Apr 20210.20500.20500.20500.20500.2050-
13 Apr 20210.22500.22500.20500.20500.205041,300
12 Apr 20210.21000.21000.21000.21000.2100-
09 Apr 20210.20500.21000.20500.21000.210011,000
08 Apr 20210.21500.21500.21500.21500.215030,000
07 Apr 20210.22000.22000.22000.22000.2200-
06 Apr 20210.22000.22000.22000.22000.2200-
05 Apr 20210.22000.22000.22000.22000.22001,000
01 Apr 20210.21000.21000.21000.21000.2100-
31 Mar 20210.21000.21000.21000.21000.21001,000
30 Mar 20210.23000.23000.20500.20500.2050151,200
29 Mar 20210.22000.22000.22000.22000.2200-
26 Mar 20210.22000.22000.22000.22000.2200-
25 Mar 20210.22000.22000.22000.22000.220023,000
24 Mar 20210.22000.22000.22000.22000.2200-
23 Mar 20210.22000.22000.22000.22000.2200-
22 Mar 20210.22000.22000.22000.22000.2200-
19 Mar 20210.22000.22000.22000.22000.2200-
18 Mar 20210.22000.22000.22000.22000.2200-
17 Mar 20210.22000.22000.22000.22000.22003,000
16 Mar 20210.22000.22000.22000.22000.2200-
15 Mar 20210.22000.22000.22000.22000.2200-
12 Mar 20210.21000.22000.21000.22000.220049,000
11 Mar 20210.21000.21000.21000.21000.210072,000
10 Mar 20210.21000.21000.21000.21000.2100-
09 Mar 20210.21000.21000.21000.21000.210031,000
08 Mar 20210.22000.22000.22000.22000.2200-
05 Mar 20210.22000.22000.22000.22000.2200-
04 Mar 20210.22000.22000.22000.22000.2200-
03 Mar 20210.22000.22000.22000.22000.2200-
02 Mar 20210.22000.22000.22000.22000.2200-
01 Mar 20210.22000.22000.22000.22000.2200-
26 Feb 20210.22000.22000.22000.22000.2200-
25 Feb 20210.22000.22000.22000.22000.2200-
24 Feb 20210.22000.22000.22000.22000.220030,000
23 Feb 20210.23000.23000.23000.23000.2300500
22 Feb 20210.21500.21500.21500.21500.215020,000
19 Feb 20210.23000.23000.22000.22000.220053,000
18 Feb 20210.23000.23000.23000.23000.2300-
17 Feb 20210.23000.23000.23000.23000.2300100,000
16 Feb 20210.24000.24000.24000.24000.2400-
15 Feb 20210.24000.24000.24000.24000.2400-
11 Feb 20210.23000.24000.23000.24000.2400300
10 Feb 20210.22000.22000.22000.22000.2200-
09 Feb 20210.22000.22000.22000.22000.22002,000
08 Feb 20210.22000.22000.22000.22000.2200-
05 Feb 20210.22000.23000.21000.22000.2200120,900
04 Feb 20210.23000.23000.23000.23000.2300-
03 Feb 20210.23000.23000.23000.23000.2300-
02 Feb 20210.23000.24500.23000.23000.230054,100
01 Feb 20210.19100.25000.19100.25000.2500300
29 Jan 20210.23500.25000.20000.23500.235055,300
28 Jan 20210.23500.23500.23500.23500.2350-
27 Jan 20210.21500.23500.21500.23500.235010,000
26 Jan 20210.22500.24000.21500.24000.2400139,100
25 Jan 20210.23500.23500.21500.22000.220017,900
22 Jan 20210.22500.24500.22000.24500.245068,800
21 Jan 20210.21500.25000.21500.22500.2250215,500
20 Jan 20210.19100.22500.19100.22000.220042,900
19 Jan 20210.19100.19200.19000.19100.191056,000
18 Jan 20210.19100.19100.19100.19100.191050,200
15 Jan 20210.19500.19500.19500.19500.1950-
14 Jan 20210.19500.19500.19500.19500.19505,000
13 Jan 20210.18900.19500.18900.19500.195064,200
12 Jan 20210.19000.19000.19000.19000.190050,000
11 Jan 20210.19500.19500.19500.19500.1950-
08 Jan 20210.19500.19500.19500.19500.195060,000
07 Jan 20210.19500.19500.19000.19000.190024,000
06 Jan 20210.18900.18900.18900.18900.1890-
05 Jan 20210.18900.18900.18900.18900.1890-
04 Jan 20210.18900.18900.18900.18900.189020,000
31 Dec 2020------
30 Dec 20200.19200.19200.19200.19200.192040,000
29 Dec 20200.19000.19000.19000.19000.1900-
28 Dec 20200.19000.19000.19000.19000.1900-
24 Dec 2020------
23 Dec 20200.19000.19000.19000.19000.190010,900
22 Dec 20200.18900.18900.18900.18900.1890-
21 Dec 20200.19000.19000.18900.18900.189095,000
18 Dec 20200.19900.19900.19900.19900.1990-
17 Dec 20200.19900.19900.19900.19900.1990-
16 Dec 20200.19900.19900.19900.19900.1990-
15 Dec 20200.19900.19900.19900.19900.1990-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...