571.SI - International Press Softcom Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.00900.01200.00900.01200.012030,100
12 Nov 20190.00900.01200.00900.01200.012030,100
11 Nov 2019------
08 Nov 20190.01000.01000.01000.01000.0100-
07 Nov 20190.01000.01000.01000.01000.0100-
06 Nov 20190.01000.01000.01000.01000.0100-
05 Nov 20190.01000.01000.01000.01000.0100-
04 Nov 20190.01000.01000.01000.01000.0100-
01 Nov 20190.01000.01000.01000.01000.0100-
31 Oct 20190.01000.01000.01000.01000.0100-
30 Oct 20190.01000.01000.01000.01000.01001,000
29 Oct 20190.01100.01100.01100.01100.0110-
25 Oct 20190.00900.01100.00900.01100.01102,100
24 Oct 20190.00900.01100.00900.01100.0110281,000
23 Oct 20190.00600.00600.00600.00600.0060-
22 Oct 20190.00500.00900.00500.00600.0060220,100
21 Oct 20190.00700.00700.00400.00400.0040200,100
18 Oct 20190.00500.00500.00500.00500.0050-
17 Oct 20190.00500.00500.00500.00500.0050-
16 Oct 20190.00500.00500.00500.00500.0050-
15 Oct 20190.00500.00500.00500.00500.0050-
14 Oct 20190.00500.00500.00500.00500.0050-
11 Oct 20190.00500.00500.00500.00500.00501,000
10 Oct 20190.00500.00500.00500.00500.0050-
09 Oct 20190.00500.00500.00500.00500.005010,000
08 Oct 20190.00500.00500.00500.00500.005040,000
07 Oct 20190.00500.00500.00500.00500.0050-
04 Oct 2019------
03 Oct 20190.00500.00500.00500.00500.0050-
02 Oct 20190.00500.00500.00500.00500.0050-
01 Oct 20190.00500.00500.00500.00500.0050-
30 Sep 20190.00500.00500.00500.00500.0050-
27 Sep 20190.00500.00500.00500.00500.0050-
26 Sep 20190.00500.00500.00500.00500.0050-
25 Sep 20190.00500.00500.00500.00500.005040,000
24 Sep 20190.00400.00400.00400.00400.0040-
23 Sep 20190.00400.00400.00400.00400.0040-
20 Sep 2019------
19 Sep 20190.00400.00400.00400.00400.0040-
18 Sep 20190.00400.00400.00400.00400.0040-
17 Sep 20190.00400.00400.00400.00400.0040-
16 Sep 20190.00400.00400.00400.00400.0040-
13 Sep 20190.00400.00400.00400.00400.0040-
12 Sep 20190.00500.00500.00400.00400.004052,300
11 Sep 20190.00700.00700.00700.00700.0070-
10 Sep 20190.00700.00700.00700.00700.0070-
09 Sep 20190.00700.00700.00700.00700.0070-
06 Sep 20190.00700.00700.00700.00700.0070-
05 Sep 20190.00700.00700.00700.00700.0070-
04 Sep 20190.00700.00700.00700.00700.0070-
03 Sep 20190.00700.00700.00700.00700.0070-
02 Sep 20190.00700.00700.00700.00700.0070-
30 Aug 20190.00700.00700.00700.00700.0070-
29 Aug 20190.00500.00700.00500.00700.0070200
28 Aug 20190.00400.00400.00400.00400.0040-
27 Aug 20190.00400.00400.00400.00400.0040-
26 Aug 20190.00500.00600.00400.00400.0040220,000
23 Aug 20190.00700.00700.00700.00700.0070-
22 Aug 20190.00700.00700.00700.00700.0070-
21 Aug 20190.00700.00700.00700.00700.0070-
20 Aug 20190.00700.00700.00700.00700.0070-
19 Aug 20190.00600.00700.00600.00700.007070,100
16 Aug 20190.00500.00500.00500.00500.0050-
15 Aug 20190.00500.00500.00500.00500.0050-
14 Aug 20190.00500.00500.00500.00500.0050-
13 Aug 20190.00500.00500.00500.00500.0050-
08 Aug 20190.00500.00500.00500.00500.0050-
07 Aug 20190.00500.00500.00500.00500.0050-
06 Aug 20190.00500.00500.00500.00500.0050-
05 Aug 20190.00600.00600.00500.00500.005022,000
02 Aug 20190.00700.00700.00700.00700.0070-
01 Aug 20190.00700.00700.00700.00700.0070-
31 Jul 20190.00700.00700.00700.00700.0070-
30 Jul 20190.00700.00700.00700.00700.0070-
29 Jul 20190.00700.00700.00700.00700.0070-
26 Jul 20190.00700.00700.00700.00700.0070-
25 Jul 20190.00700.00700.00700.00700.0070-
24 Jul 20190.00700.00700.00700.00700.0070-
23 Jul 20190.00700.00700.00700.00700.0070-
22 Jul 20190.00700.00700.00700.00700.0070-
19 Jul 20190.00700.00700.00700.00700.007040,000
18 Jul 20190.00700.00700.00700.00700.0070-
17 Jul 20190.00700.00700.00700.00700.007030,000
16 Jul 20190.00700.00700.00700.00700.0070-
15 Jul 20190.00700.00700.00700.00700.0070-
12 Jul 20190.00700.00700.00700.00700.007012,000
11 Jul 20190.00700.01000.00700.01000.010015,100
10 Jul 20190.01000.01000.01000.01000.0100-
09 Jul 20190.01000.01000.01000.01000.0100-
08 Jul 20190.00900.01000.00900.01000.0100100,000
05 Jul 20190.00900.00900.00900.00900.0090-
04 Jul 20190.00900.00900.00900.00900.0090-
03 Jul 20190.00900.00900.00900.00900.0090-
02 Jul 20190.00900.00900.00900.00900.0090-
01 Jul 20190.00900.00900.00900.00900.0090-
28 Jun 20190.00900.00900.00900.00900.0090-
27 Jun 20190.00900.00900.00900.00900.0090-
26 Jun 20190.00900.00900.00900.00900.0090-
25 Jun 20190.00900.00900.00900.00900.0090-
24 Jun 20190.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...