Singapore Markets close in 3 hrs 15 mins

Challenger Technologies Limited (573.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5600+0.0100 (+1.82%)
As of 08:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 May 20220.56000.56000.55000.55000.550014,300
12 May 20220.56500.56500.56500.56500.5650-
11 May 20220.56500.56500.56500.56500.5650100
10 May 20220.54000.54500.53500.54500.545016,300
09 May 20220.57000.57000.56000.56000.5600771,800
06 May 20220.58500.58500.58000.58000.5800107,900
05 May 20220.58000.58000.58000.58000.580055,700
04 May 20220.58500.58500.58000.58000.580054,800
29 Apr 20220.58000.59000.58000.59000.590050,400
28 Apr 20220.59000.59000.59000.59000.59001,600
27 Apr 20220.59000.59000.59000.59000.59003,700
26 Apr 20220.58000.58000.58000.58000.580070,000
25 Apr 20220.59500.59500.58000.58000.580020,100
22 Apr 20220.59500.59500.58000.58000.58002,100
21 Apr 20220.58500.58500.58500.58500.5850-
20 Apr 20220.58500.59500.58500.58500.585021,300
19 Apr 20220.58500.58500.58500.58500.5850-
18 Apr 20220.59000.59000.58500.58500.585066,100
14 Apr 20220.60500.60500.58500.58500.585051,100
13 Apr 20220.60500.60500.60500.60500.6050-
12 Apr 20220.60500.60500.60500.60500.6050-
11 Apr 20220.60500.60500.60500.60500.60505,300
08 Apr 20220.60500.60500.60500.60500.6050-
07 Apr 20220.60500.60500.60500.60500.6050-
06 Apr 20220.60000.60500.60000.60500.60501,200
05 Apr 20220.60000.60000.59000.59000.590037,000
04 Apr 20220.60000.60000.59000.59000.59006,000
01 Apr 20220.59000.59000.59000.59000.5900-
31 Mar 20220.59000.59000.59000.59000.590019,300
30 Mar 20220.59000.60000.59000.60000.600071,100
29 Mar 20220.58500.59000.58000.59000.5900137,600
28 Mar 20220.58500.58500.58500.58500.585010,000
25 Mar 20220.58000.58000.58000.58000.58009,900
24 Mar 20220.58000.58000.58000.58000.5800100
23 Mar 20220.58000.58000.58000.58000.5800-
22 Mar 20220.58000.58000.58000.58000.5800-
21 Mar 20220.58500.58500.58000.58000.5800115,000
18 Mar 20220.58500.58500.57500.57500.57508,200
17 Mar 20220.58000.58000.58000.58000.5800-
16 Mar 20220.58000.58000.58000.58000.5800-
15 Mar 20220.58000.58000.58000.58000.58005,000
14 Mar 20220.58500.58500.58500.58500.5850-
11 Mar 20220.58500.58500.58500.58500.58505,000
10 Mar 20220.58000.58500.58000.58500.58502,000
09 Mar 20220.58000.58000.58000.58000.580017,700
08 Mar 20220.58500.58500.57500.57500.57505,800
07 Mar 20220.58000.58000.58000.58000.5800-
04 Mar 20220.58000.58000.58000.58000.5800-
03 Mar 20220.58000.58000.58000.58000.580027,500
02 Mar 20220.59000.59000.58000.58000.580019,700
01 Mar 20220.59000.60000.59000.59000.59005,500
28 Feb 20220.58500.59000.57000.59000.5900147,200
25 Feb 20220.58000.58000.58000.58000.580046,300
24 Feb 20220.57500.59000.57500.57500.5750236,900
23 Feb 20220.58000.58500.58000.58500.585049,200
22 Feb 20220.58000.58000.57500.57500.575051,600
21 Feb 20220.57500.58000.57500.57500.575052,500
18 Feb 20220.57000.57000.57000.57000.570061,000
17 Feb 20220.56000.56000.56000.56000.5600100
16 Feb 20220.56000.56000.56000.56000.5600-
15 Feb 20220.56000.56000.56000.56000.5600-
14 Feb 20220.56000.56000.56000.56000.560039,900
11 Feb 20220.56000.56500.56000.56500.565042,100
10 Feb 20220.55000.55000.55000.55000.550050,000
09 Feb 20220.55000.55000.55000.55000.550016,700
08 Feb 20220.56000.56000.54000.54000.540010,000
07 Feb 20220.57000.57000.57000.57000.5700-
04 Feb 20220.57000.57000.57000.57000.5700-
03 Feb 20220.57000.57000.57000.57000.5700-
31 Jan 20220.57000.57000.57000.57000.5700-
28 Jan 20220.56500.57000.56500.57000.570030,100
27 Jan 20220.56000.56500.56000.56500.565021,100
26 Jan 20220.57500.57500.56000.56500.565054,700
25 Jan 20220.59000.59000.59000.59000.5900-
24 Jan 20220.59000.59000.59000.59000.5900-
21 Jan 20220.59000.59000.59000.59000.5900-
20 Jan 20220.59000.59000.59000.59000.5900-
19 Jan 20220.56500.59000.56500.59000.590033,300
18 Jan 20220.56500.58500.56500.56500.565035,300
17 Jan 20220.58000.58000.58000.58000.5800-
14 Jan 20220.57000.58000.57000.58000.5800130,800
13 Jan 20220.58000.58000.56500.57000.57006,500
12 Jan 20220.56500.56500.56000.56000.5600400
11 Jan 20220.56500.56500.56500.56500.565020,000
10 Jan 20220.57500.57500.56000.56000.560020,100
07 Jan 20220.56500.56500.56500.56500.56505,000
06 Jan 20220.57000.57000.56500.57000.570050,200
05 Jan 20220.57000.58000.57000.57000.570094,900
04 Jan 20220.56500.56500.56500.56500.5650300
03 Jan 20220.57500.57500.56500.56500.56505,600
31 Dec 20210.56000.59000.56000.57500.575059,100
30 Dec 20210.56000.57000.55000.57000.5700183,100
29 Dec 20210.55500.56000.55500.55500.555026,800
28 Dec 20210.55000.55500.55000.55000.5500900
27 Dec 20210.55000.55000.55000.55000.5500-
24 Dec 20210.55500.55500.55000.55000.55008,200
23 Dec 20210.55500.55500.55500.55500.55503,000
22 Dec 20210.55500.55500.55500.55500.5550-
21 Dec 20210.55500.55500.55500.55500.55505,100
20 Dec 20210.56000.56500.54500.55500.555077,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...