571.SI - International Press Softcom Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
25 Apr 20190.00800.00800.00800.00800.0080-
24 Apr 20190.00800.00800.00800.00800.0080-
23 Apr 20190.00800.00800.00800.00800.0080-
22 Apr 20190.00800.00800.00800.00800.0080-
18 Apr 20190.00800.00800.00800.00800.0080-
17 Apr 20190.00800.00800.00800.00800.0080100,000
16 Apr 20190.00800.00800.00800.00800.00802,000
15 Apr 20190.00700.00700.00700.00700.0070-
12 Apr 20190.00700.00700.00700.00700.0070-
11 Apr 20190.00700.00700.00700.00700.0070-
10 Apr 20190.00700.00700.00700.00700.0070-
09 Apr 20190.00700.00700.00700.00700.0070-
08 Apr 20190.00700.00700.00700.00700.0070-
05 Apr 20190.00700.00700.00700.00700.0070-
04 Apr 20190.00700.00700.00700.00700.0070-
03 Apr 20190.00700.00700.00700.00700.0070-
02 Apr 20190.00700.00700.00700.00700.0070-
01 Apr 20190.00700.00700.00700.00700.007010,000
29 Mar 20190.00800.00800.00800.00800.0080-
28 Mar 20190.00800.00800.00800.00800.008034,500
27 Mar 20190.00600.00600.00600.00600.0060-
26 Mar 20190.00600.00600.00600.00600.0060-
25 Mar 20190.00600.00600.00600.00600.0060-
22 Mar 20190.00600.00600.00600.00600.0060-
21 Mar 20190.00600.00600.00600.00600.0060-
20 Mar 20190.00600.00600.00600.00600.0060-
19 Mar 20190.00600.00600.00600.00600.0060-
18 Mar 20190.00600.00600.00600.00600.0060-
15 Mar 20190.00600.00600.00600.00600.0060-
14 Mar 20190.00600.00600.00600.00600.0060-
13 Mar 20190.00600.00600.00600.00600.0060-
12 Mar 20190.00600.00600.00600.00600.0060-
11 Mar 20190.00600.00600.00600.00600.0060-
08 Mar 20190.00600.00600.00600.00600.0060-
07 Mar 20190.00600.00600.00600.00600.0060-
06 Mar 20190.00600.00600.00600.00600.0060-
05 Mar 20190.00600.00600.00600.00600.0060-
04 Mar 20190.00600.00600.00600.00600.0060-
01 Mar 20190.00600.00600.00600.00600.0060-
28 Feb 20190.00600.00600.00600.00600.0060-
27 Feb 20190.00600.00600.00600.00600.0060-
26 Feb 20190.00600.00600.00600.00600.0060-
25 Feb 20190.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...