573.SI - Challenger Technologies Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.58500.58500.58000.58000.5800388,100
31 May 20230.58000.58500.58000.58000.58002,940,000
30 May 20230.55000.55000.55000.55000.5500-
29 May 20230.56000.56000.55000.55000.550098,900
26 May 20230.54000.55000.54000.54500.5450102,500
25 May 20230.55000.55000.55000.55000.5500100
24 May 20230.54000.54500.53000.54000.5400122,400
23 May 20230.55000.55000.54500.54500.545050,000
22 May 20230.55500.55500.55500.55500.5550-
19 May 20230.54500.55500.54000.55500.5550230,000
18 May 20230.54500.55000.54000.55000.5500217,900
17 May 20230.54500.55000.54500.55000.550075,800
16 May 20230.54000.55000.54000.55000.5500168,700
15 May 20230.54000.55000.54000.54500.545085,000
12 May 20230.54500.55500.52500.55500.5550328,600
11 May 20230.53500.55000.53500.55000.5500223,400
10 May 20230.53000.53000.53000.53000.530060,000
09 May 20230.52000.53000.52000.53000.53003,500
09 May 20230.0125 Dividend
08 May 20230.53000.54000.52500.52500.512530,300
05 May 20230.53500.54000.53500.53500.522355,300
04 May 20230.53000.53000.53000.53000.51745,000
03 May 20230.53500.53500.53500.53500.5223900
02 May 20230.53500.54000.53500.54000.527128,400
28 Apr 20230.52500.53500.52500.53500.522383,100
27 Apr 20230.52000.52500.52000.52500.512554,200
26 Apr 20230.52000.52000.52000.52000.50763,000
25 Apr 20230.52000.52000.52000.52000.507616,900
24 Apr 20230.52000.52500.52000.52500.512566,700
21 Apr 20230.52000.52000.51500.52000.5076175,000
20 Apr 20230.51000.51000.51000.51000.49799,900
19 Apr 20230.52000.52000.52000.52000.5076-
18 Apr 20230.52000.52000.50500.52000.507612,000
17 Apr 20230.50500.51500.50500.50500.493046,800
14 Apr 20230.51500.51500.51500.51500.5027-
13 Apr 20230.51500.51500.51500.51500.502720,000
12 Apr 20230.51500.51500.51500.51500.5027100
11 Apr 20230.51000.51000.51000.51000.4979-
10 Apr 20230.51000.51000.51000.51000.49798,200
06 Apr 20230.51000.51000.51000.51000.4979-
05 Apr 20230.51000.51000.51000.51000.4979100
04 Apr 20230.49000.49000.48500.48500.4735500
03 Apr 20230.50000.52000.50000.52000.5076200
31 Mar 20230.50500.50500.50500.50500.4930-
30 Mar 20230.50500.50500.50500.50500.4930-
29 Mar 20230.50500.50500.50500.50500.4930-
28 Mar 20230.50500.50500.50500.50500.4930-
27 Mar 20230.50500.52000.50500.50500.4930300
24 Mar 20230.50500.50500.50500.50500.4930-
23 Mar 20230.50500.50500.50500.50500.4930100
22 Mar 20230.50500.50500.50500.50500.4930100
21 Mar 20230.48000.48000.48000.48000.4686200
20 Mar 20230.48000.48000.48000.48000.4686400
17 Mar 20230.50500.50500.50500.50500.4930100
16 Mar 20230.48500.51500.48500.51500.502728,200
15 Mar 20230.49500.50000.49000.50000.488121,200
14 Mar 20230.49500.49500.49500.49500.48323,800
13 Mar 20230.49000.49500.49000.49500.48326,100
10 Mar 20230.50000.50000.50000.50000.4881-
09 Mar 20230.49000.50000.49000.50000.488120,400
08 Mar 20230.49500.49500.49500.49500.4832-
07 Mar 20230.49500.49500.49500.49500.4832-
06 Mar 20230.49500.49500.49500.49500.48323,000
03 Mar 20230.51000.51000.49000.50000.488110,200
02 Mar 20230.50000.50000.50000.50000.48819,800
01 Mar 20230.50500.50500.50500.50500.4930100
28 Feb 20230.50000.50000.50000.50000.4881-
27 Feb 20230.50500.50500.50000.50000.48812,100
24 Feb 20230.50500.50500.50500.50500.4930-
23 Feb 20230.49500.50500.49500.50500.493017,000
22 Feb 20230.50000.50000.50000.50000.48818,200
21 Feb 20230.50000.50000.49000.50000.488121,500
20 Feb 20230.51000.51000.48000.49000.4783341,200
17 Feb 20230.52000.52000.52000.52000.5076-
16 Feb 20230.52000.52000.52000.52000.5076-
15 Feb 20230.52000.52000.52000.52000.5076200
14 Feb 20230.51500.51500.51000.51000.497962,000
13 Feb 20230.51500.51500.51500.51500.5027900
10 Feb 20230.52000.52000.52000.52000.5076-
09 Feb 20230.52000.52000.52000.52000.5076-
08 Feb 20230.52000.52000.52000.52000.5076-
07 Feb 20230.52000.52000.52000.52000.5076100
06 Feb 20230.51000.51500.51000.51000.497960,300
03 Feb 20230.52000.52000.52000.52000.5076-
02 Feb 20230.52000.52000.52000.52000.5076-
01 Feb 20230.52000.52000.52000.52000.5076-
31 Jan 20230.52500.52500.50500.52000.507622,800
30 Jan 20230.52000.52000.52000.52000.5076-
27 Jan 20230.52000.52000.52000.52000.5076-
26 Jan 20230.52000.52000.52000.52000.5076-
25 Jan 20230.52000.52000.52000.52000.50765,000
20 Jan 20230.52500.52500.52500.52500.5125-
19 Jan 20230.50000.52500.50000.52500.512515,200
18 Jan 20230.51500.51500.51500.51500.5027-
17 Jan 20230.51500.51500.51500.51500.5027-
16 Jan 20230.49500.51500.49500.51500.50275,100
13 Jan 20230.51500.51500.51000.51000.4979400
12 Jan 20230.49500.49500.49500.49500.4832-
11 Jan 20230.49500.51000.49500.49500.483210,800
10 Jan 20230.51000.51000.51000.51000.4979-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...