571.SI - International PreS Softcom Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
21 Jun 20190.00900.00900.00900.00900.0090-
20 Jun 20190.00900.00900.00900.00900.0090-
19 Jun 20190.00900.00900.00900.00900.0090-
18 Jun 20190.00900.00900.00900.00900.0090-
17 Jun 20190.00900.00900.00900.00900.0090-
14 Jun 20190.00900.00900.00900.00900.0090-
13 Jun 20190.00900.00900.00900.00900.0090-
12 Jun 20190.00900.00900.00900.00900.0090-
11 Jun 20190.00600.00900.00600.00900.0090200
10 Jun 20190.00500.00500.00500.00500.0050-
07 Jun 20190.00500.00500.00500.00500.0050-
06 Jun 20190.00500.00500.00500.00500.0050-
04 Jun 20190.00500.00500.00500.00500.0050-
03 Jun 20190.00500.00500.00500.00500.0050-
31 May 20190.00500.00500.00500.00500.0050-
30 May 20190.00500.00500.00500.00500.0050-
29 May 20190.00500.00500.00500.00500.0050-
28 May 20190.00500.00500.00500.00500.0050-
27 May 20190.00500.00500.00500.00500.0050-
24 May 20190.00500.00500.00500.00500.0050-
23 May 20190.00500.00500.00500.00500.0050-
22 May 20190.00500.00500.00500.00500.00501,000
21 May 20190.00600.00600.00600.00600.0060-
17 May 20190.00600.00600.00600.00600.0060-
16 May 20190.00600.00600.00600.00600.006052,000
15 May 20190.00700.00700.00700.00700.0070-
14 May 20190.00700.00700.00700.00700.0070-
13 May 20190.00700.00700.00700.00700.007020,000
10 May 20190.00700.00700.00700.00700.0070-
09 May 20190.00700.00700.00700.00700.0070-
08 May 20190.00700.00700.00700.00700.0070-
07 May 20190.00700.00700.00700.00700.0070-
06 May 20190.00700.00700.00700.00700.0070-
03 May 20190.00700.00700.00700.00700.0070-
02 May 20190.00700.00700.00700.00700.00707,000
30 Apr 20190.00800.00800.00800.00800.0080-
29 Apr 20190.00800.00800.00800.00800.0080-
26 Apr 20190.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...