Singapore Markets closed

International Press Softcom Limited (571.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0300+0.0070 (+30.43%)
At close: 4:10PM SGT
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20200.02600.03000.02500.03000.0300385,300
11 Aug 20200.02300.02300.02300.02300.023010,000
07 Aug 20200.02700.02700.02700.02700.0270100,000
06 Aug 20200.02400.02400.02400.02400.0240-
05 Aug 20200.02400.02400.02400.02400.024036,000
04 Aug 20200.02900.02900.02600.02600.0260100,000
03 Aug 20200.02600.02600.02600.02600.0260-
30 Jul 20200.02900.02900.02600.02600.0260276,000
29 Jul 20200.03100.03100.03100.03100.0310-
28 Jul 20200.03100.03200.02700.03100.0310114,800
27 Jul 20200.03100.03100.02800.02800.0280220,000
24 Jul 20200.02800.03200.02800.03200.032069,100
23 Jul 20200.02900.03500.02900.03000.03002,241,800
22 Jul 20200.03300.03300.02500.02600.0260485,500
21 Jul 20200.02800.03400.02400.03000.03001,757,100
20 Jul 20200.02000.02500.02000.02300.0230477,700
17 Jul 20200.02500.02600.02100.02500.0250212,600
16 Jul 20200.02600.02600.02200.02200.0220711,000
15 Jul 20200.02600.03000.02100.02100.02101,489,000
14 Jul 20200.03400.03400.02500.02500.0250718,100
13 Jul 20200.03400.03800.03200.03400.03401,681,900
09 Jul 20200.03900.04100.03000.03800.03802,346,700
08 Jul 20200.04600.04900.04200.04300.043013,921,900
07 Jul 20200.02200.04400.02200.03800.038022,678,700
06 Jul 20200.01900.02200.01800.02200.0220580,200
03 Jul 20200.01900.02500.01800.02000.02001,097,500
02 Jul 20200.01900.02500.01900.02500.0250444,100
01 Jul 20200.01500.02300.01400.02000.02005,032,100
30 Jun 20200.01400.02800.01400.01700.01706,789,000
29 Jun 20200.01200.01300.01200.01300.0130195,000
26 Jun 20200.00900.00900.00900.00900.009012,000
25 Jun 20200.01000.01000.01000.01000.0100-
24 Jun 20200.01000.01000.01000.01000.0100-
23 Jun 20200.01000.01000.01000.01000.0100-
22 Jun 20200.01000.01000.01000.01000.0100-
19 Jun 20200.01000.01000.01000.01000.0100-
18 Jun 20200.01000.01000.01000.01000.0100-
17 Jun 20200.01000.01000.01000.01000.0100-
16 Jun 20200.01000.01000.01000.01000.0100-
15 Jun 20200.01000.01000.01000.01000.0100-
12 Jun 20200.01000.01000.01000.01000.0100-
11 Jun 20200.01000.01000.01000.01000.0100-
10 Jun 20200.01000.01000.01000.01000.0100-
09 Jun 20200.01000.01000.01000.01000.0100-
08 Jun 20200.01000.01000.01000.01000.0100-
05 Jun 20200.01000.01000.01000.01000.0100-
04 Jun 20200.01000.01000.01000.01000.0100-
03 Jun 20200.01000.01000.01000.01000.0100-
02 Jun 20200.01000.01000.01000.01000.0100-
01 Jun 20200.01000.01000.01000.01000.0100-
29 May 20200.01000.01000.01000.01000.0100-
28 May 20200.01000.01000.01000.01000.0100-
27 May 20200.01000.01000.01000.01000.0100-
26 May 20200.01000.01000.01000.01000.0100-
22 May 20200.01000.01000.01000.01000.0100-
21 May 20200.01000.01000.01000.01000.0100-
20 May 20200.01000.01000.01000.01000.0100-
19 May 20200.01000.01000.01000.01000.0100-
18 May 20200.01000.01000.01000.01000.0100-
15 May 20200.01000.01000.01000.01000.0100-
14 May 20200.01000.01000.01000.01000.0100-
13 May 20200.01000.01000.01000.01000.0100-
12 May 20200.01000.01000.01000.01000.0100-
11 May 20200.01000.01000.01000.01000.0100-
08 May 20200.01000.01000.01000.01000.0100-
06 May 20200.01000.01000.01000.01000.0100-
05 May 20200.01000.01000.01000.01000.0100-
04 May 20200.01000.01000.01000.01000.0100-
30 Apr 20200.01000.01000.01000.01000.0100-
29 Apr 20200.01000.01000.01000.01000.0100-
28 Apr 20200.01000.01000.01000.01000.0100-
27 Apr 20200.01000.01000.01000.01000.0100-
24 Apr 20200.01000.01000.01000.01000.0100-
23 Apr 20200.01000.01000.01000.01000.0100-
22 Apr 20200.01000.01000.01000.01000.0100-
21 Apr 20200.01000.01000.01000.01000.0100-
20 Apr 20200.01000.01000.01000.01000.010019,000
17 Apr 20200.00900.00900.00900.00900.0090-
16 Apr 20200.00800.01000.00800.00900.009051,000
15 Apr 20200.00700.00700.00700.00700.0070-
14 Apr 20200.00700.00700.00700.00700.007020,000
13 Apr 20200.01000.01000.01000.01000.0100-
09 Apr 20200.01000.01000.01000.01000.0100-
08 Apr 20200.01000.01000.01000.01000.0100-
07 Apr 20200.01000.01000.01000.01000.0100-
06 Apr 20200.01000.01000.01000.01000.0100-
03 Apr 20200.01000.01000.01000.01000.0100-
02 Apr 20200.01000.01000.01000.01000.0100-
01 Apr 20200.01000.01000.01000.01000.0100-
31 Mar 20200.01000.01000.01000.01000.0100-
30 Mar 20200.01000.01000.01000.01000.0100-
27 Mar 20200.01000.01000.01000.01000.0100-
26 Mar 20200.01000.01000.01000.01000.0100-
25 Mar 20200.01000.01000.01000.01000.0100-
24 Mar 20200.01000.01000.01000.01000.0100-
23 Mar 20200.01000.01000.01000.01000.0100-
20 Mar 20200.01000.01000.01000.01000.0100-
19 Mar 20200.01000.01000.01000.01000.0100-
18 Mar 20200.01000.01000.01000.01000.0100-
17 Mar 20200.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...