Singapore Markets closed

Colex Holdings Limited (567.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1850-0.0150 (-7.50%)
At close: 10:57AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.18500.18500.18500.18500.18505,000
20 Jan 20220.20000.20000.20000.20000.2000-
19 Jan 20220.20000.20000.20000.20000.2000-
18 Jan 20220.20000.20000.20000.20000.200010,000
17 Jan 20220.20000.20000.20000.20000.2000-
14 Jan 20220.20000.20000.20000.20000.200010,000
13 Jan 20220.20000.20000.20000.20000.200025,000
12 Jan 20220.20000.20000.20000.20000.200020,000
11 Jan 20220.20000.20000.20000.20000.20004,000
10 Jan 20220.20500.20500.20500.20500.2050-
07 Jan 20220.20500.20500.20500.20500.2050-
06 Jan 20220.20500.20500.20500.20500.2050-
05 Jan 20220.20500.20500.20500.20500.205017,100
04 Jan 20220.22000.22000.20000.20000.200010,400
03 Jan 20220.20000.22000.20000.22000.220078,000
31 Dec 20210.21000.21000.21000.21000.2100-
30 Dec 20210.21000.21000.21000.21000.2100-
29 Dec 20210.21000.21000.21000.21000.2100-
28 Dec 20210.21000.21000.21000.21000.2100-
27 Dec 20210.21000.21000.21000.21000.2100-
24 Dec 20210.21000.21000.21000.21000.2100-
23 Dec 20210.21000.21000.21000.21000.2100-
22 Dec 20210.21000.21000.21000.21000.2100-
21 Dec 20210.21000.21000.21000.21000.2100-
20 Dec 20210.21000.21000.21000.21000.2100200
17 Dec 20210.19600.19600.19600.19600.1960-
16 Dec 20210.19600.19600.19600.19600.1960-
15 Dec 20210.19600.19600.19600.19600.1960-
14 Dec 20210.19600.19600.19600.19600.1960-
13 Dec 20210.19600.19600.19600.19600.1960-
10 Dec 20210.19600.19600.19600.19600.1960-
09 Dec 20210.19600.19600.19600.19600.1960-
08 Dec 20210.19600.19600.19600.19600.1960-
07 Dec 20210.19600.19600.19600.19600.1960-
06 Dec 20210.19600.19600.19600.19600.1960-
03 Dec 20210.19600.19600.19600.19600.1960-
02 Dec 20210.19600.19600.19600.19600.1960-
01 Dec 20210.19600.19600.19600.19600.1960-
30 Nov 20210.19600.19600.19600.19600.19601,000
29 Nov 20210.19000.19000.19000.19000.1900100
26 Nov 20210.19800.19800.19800.19800.1980-
25 Nov 20210.21000.21000.19800.19800.19803,900
24 Nov 20210.21000.22000.21000.22000.220069,400
23 Nov 20210.21500.21500.20000.20000.200051,000
22 Nov 20210.19300.21500.19300.21500.2150200
19 Nov 20210.19200.19200.18700.18700.18703,000
18 Nov 20210.22000.22000.22000.22000.2200-
17 Nov 20210.22000.22000.22000.22000.2200-
16 Nov 20210.22000.22000.22000.22000.2200-
15 Nov 20210.22000.22000.22000.22000.2200-
12 Nov 20210.22000.22000.22000.22000.2200-
11 Nov 20210.22000.22000.22000.22000.2200-
10 Nov 20210.22000.22000.22000.22000.2200168,400
09 Nov 20210.22000.22000.22000.22000.2200-
08 Nov 20210.22000.22000.22000.22000.2200-
05 Nov 20210.22000.22000.22000.22000.2200-
03 Nov 20210.22000.22000.22000.22000.2200-
02 Nov 20210.22000.22000.22000.22000.2200-
01 Nov 20210.22000.22000.22000.22000.2200-
29 Oct 20210.22000.22000.22000.22000.2200-
28 Oct 20210.22000.22000.22000.22000.22001,500
27 Oct 20210.21000.21000.21000.21000.2100-
26 Oct 20210.21000.21000.21000.21000.2100-
25 Oct 20210.21000.21000.21000.21000.2100-
22 Oct 20210.21000.21000.21000.21000.210070,000
21 Oct 20210.21500.21500.21500.21500.2150-
20 Oct 20210.21500.21500.21500.21500.2150-
19 Oct 20210.21500.21500.21500.21500.21506,000
18 Oct 20210.21500.21500.21500.21500.2150-
15 Oct 20210.21000.21500.21000.21500.2150146,000
14 Oct 20210.21000.21000.21000.21000.2100-
13 Oct 20210.21000.21000.21000.21000.2100355,700
12 Oct 20210.21000.21000.21000.21000.2100211,400
11 Oct 20210.20000.20000.20000.20000.2000-
08 Oct 20210.20000.20000.20000.20000.2000-
07 Oct 20210.20000.20000.20000.20000.2000-
06 Oct 20210.20000.20000.20000.20000.2000-
05 Oct 20210.20000.20000.20000.20000.2000-
04 Oct 20210.20000.20000.20000.20000.2000-
01 Oct 20210.20000.20000.20000.20000.2000-
30 Sep 20210.20000.20000.20000.20000.2000-
29 Sep 20210.20000.20000.20000.20000.2000-
28 Sep 20210.20000.20000.20000.20000.2000-
27 Sep 20210.20000.20000.20000.20000.2000-
24 Sep 20210.20000.20000.20000.20000.2000-
23 Sep 20210.20000.20000.20000.20000.2000-
22 Sep 20210.20000.20000.20000.20000.2000-
21 Sep 20210.20000.20000.20000.20000.2000-
20 Sep 20210.19500.20000.19500.20000.2000200
17 Sep 20210.20000.20000.20000.20000.2000-
16 Sep 20210.20000.20000.20000.20000.200018,000
15 Sep 20210.18000.20000.18000.20000.20006,000
14 Sep 20210.20500.20500.20500.20500.2050-
13 Sep 20210.20500.20500.20500.20500.2050-
10 Sep 20210.20500.20500.20000.20500.205054,100
09 Sep 20210.20000.20000.20000.20000.2000-
08 Sep 20210.20000.20500.20000.20000.200022,100
07 Sep 20210.20000.20000.20000.20000.2000-
06 Sep 20210.20000.20000.20000.20000.2000-
03 Sep 20210.20000.20000.20000.20000.2000500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...