Singapore markets open in 7 hours 38 minutes

International Press Softcom Limited (571.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0370-0.0020 (-5.13%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 20200.02400.02400.02400.02400.024095,000
25 Aug 20200.01800.03000.01800.02700.0270856,400
24 Aug 20200.02300.02300.02300.02300.0230-
21 Aug 20200.02300.02300.02300.02300.0230-
20 Aug 20200.02300.02300.02300.02300.0230-
19 Aug 20200.02300.02300.02300.02300.0230-
18 Aug 20200.02300.02300.02300.02300.0230-
17 Aug 20200.02300.02300.02300.02300.0230-
14 Aug 20200.02300.02300.02300.02300.023099,000
13 Aug 20200.03000.03000.03000.03000.0300-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...