Singapore markets closed

International Press Softcom Limited (571.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0310+0.0010 (+3.33%)
At close: 4:35PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.03200.03300.03100.03100.0310324,800
14 Jan 20210.03300.03300.03000.03000.0300479,100
13 Jan 20210.03000.03000.02900.02900.0290100,000
12 Jan 20210.03300.03300.03300.03300.0330-
11 Jan 20210.03300.03300.03300.03300.0330-
08 Jan 20210.03200.03300.03100.03300.0330461,800
07 Jan 20210.03000.03400.03000.03200.03201,229,800
06 Jan 20210.03200.03200.03200.03200.0320180,000
05 Jan 20210.03000.03000.03000.03000.0300-
04 Jan 20210.03000.03000.03000.03000.0300-
31 Dec 2020------
30 Dec 20200.03000.03000.03000.03000.0300-
29 Dec 20200.03000.03000.03000.03000.030042,000
28 Dec 20200.03000.03000.03000.03000.0300368,000
24 Dec 2020------
23 Dec 20200.03200.03200.03100.03100.0310463,100
22 Dec 20200.03000.03000.03000.03000.0300-
21 Dec 20200.03000.03000.03000.03000.030068,000
18 Dec 20200.03200.03200.03200.03200.0320-
17 Dec 20200.03200.03200.03200.03200.0320-
16 Dec 20200.03100.03200.03100.03200.03205,000
15 Dec 20200.03000.03000.03000.03000.030050,000
14 Dec 20200.03100.03100.03100.03100.031068,000
11 Dec 20200.03200.03200.03000.03000.0300227,200
10 Dec 20200.03100.03300.03000.03000.0300450,100
09 Dec 20200.03100.03100.03100.03100.0310-
08 Dec 20200.03100.03100.03100.03100.0310120,700
07 Dec 20200.03300.03300.03300.03300.0330-
04 Dec 20200.03500.03500.03300.03300.0330250,200
03 Dec 20200.03100.03300.03100.03300.0330220,000
02 Dec 20200.03200.03200.03200.03200.0320-
01 Dec 20200.03500.03500.03200.03200.0320180,000
30 Nov 20200.03300.03600.03300.03400.0340495,000
27 Nov 20200.03200.03500.03200.03400.03401,125,100
26 Nov 20200.03300.03300.03300.03300.0330-
25 Nov 20200.03300.03300.03100.03300.0330465,500
24 Nov 20200.03000.03300.03000.03300.0330529,000
23 Nov 20200.03200.03200.03000.03200.0320420,000
20 Nov 20200.03100.03100.03100.03100.031090,200
19 Nov 20200.03200.03200.03100.03200.0320224,200
18 Nov 20200.03200.03200.03100.03200.0320134,000
17 Nov 20200.03200.03200.03100.03100.0310968,000
16 Nov 20200.03200.03300.03100.03100.0310629,600
13 Nov 20200.03100.03200.03100.03200.0320150,000
12 Nov 20200.03200.03200.03000.03200.0320881,200
11 Nov 20200.03400.03400.03300.03300.0330720,000
10 Nov 20200.03300.03400.03300.03400.0340310,000
09 Nov 20200.03300.03600.03300.03400.03401,751,900
06 Nov 20200.03100.03400.03100.03200.0320249,100
05 Nov 20200.03100.03500.03000.03500.035024,800
04 Nov 20200.03400.03400.03100.03100.0310350,000
03 Nov 20200.03000.03600.03000.03600.03601,819,900
02 Nov 20200.03200.03200.03000.03000.0300350,000
30 Oct 20200.03400.03400.03200.03200.0320373,300
29 Oct 20200.03300.03400.03300.03400.0340489,600
28 Oct 20200.03400.03700.03300.03400.03402,173,400
27 Oct 20200.03500.03600.03500.03500.0350624,100
26 Oct 20200.03700.03800.03700.03800.0380598,500
23 Oct 20200.04000.04000.03700.03700.03701,875,400
22 Oct 20200.03600.04200.03500.03900.039016,507,300
21 Oct 20200.03400.03700.03400.03400.03402,070,200
20 Oct 20200.03100.03100.03100.03100.031010,000
19 Oct 20200.03300.03300.03300.03300.0330-
16 Oct 20200.03000.03800.03000.03300.0330533,200
15 Oct 20200.03000.03000.03000.03000.030020,000
14 Oct 20200.03100.03100.03100.03100.0310-
13 Oct 20200.03100.03100.03100.03100.0310911,100
12 Oct 20200.03100.03100.03000.03100.031080,200
09 Oct 20200.03500.03600.03000.03600.03601,184,500
08 Oct 20200.02900.03700.02900.03700.037027,100
07 Oct 20200.02800.03800.02800.03800.03805,100
06 Oct 20200.03500.03500.03500.03500.0350-
05 Oct 20200.03300.03700.03300.03500.03502,439,700
02 Oct 20200.02700.03100.02700.03100.0310450,000
01 Oct 20200.02900.02900.02900.02900.0290-
30 Sep 20200.02900.02900.02900.02900.0290142,000
29 Sep 20200.03400.03400.03200.03200.0320666,000
28 Sep 20200.03600.03600.03600.03600.0360-
25 Sep 20200.03600.03600.03600.03600.0360205,700
24 Sep 20200.03300.03700.03300.03600.03604,112,800
23 Sep 20200.03200.03200.03100.03100.0310650,000
22 Sep 20200.02600.02600.02600.02600.026090,000
21 Sep 20200.03300.03300.03300.03300.0330-
18 Sep 20200.03100.03300.03100.03300.0330370,000
17 Sep 20200.03300.03300.03200.03200.0320350,800
16 Sep 20200.03200.03500.03200.03400.0340821,600
15 Sep 20200.03500.03500.02900.03100.0310427,300
14 Sep 20200.03400.03600.02900.03000.03001,299,200
11 Sep 20200.03500.03800.03400.03400.03401,310,200
10 Sep 20200.03900.03900.03400.03400.03402,059,400
09 Sep 20200.03900.04100.03800.04100.0410515,900
08 Sep 20200.04400.04600.04000.04200.04209,927,100
07 Sep 20200.03800.04500.03400.04000.04009,622,000
04 Sep 20200.03800.03800.03200.03600.0360462,800
03 Sep 20200.03600.03900.03100.03600.03601,408,700
02 Sep 20200.03600.04400.03600.03800.03806,957,100
01 Sep 20200.04000.04400.03600.03900.03904,743,800
31 Aug 20200.03500.04200.03000.04100.04105,128,200
28 Aug 20200.03800.03800.02900.03200.03201,003,400
27 Aug 20200.02700.04100.02600.03800.03806,330,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...