Singapore markets open in 6 hours 42 minutes

Sunrise Shares Holdings Ltd. (581.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0330+0.0050 (+17.86%)
At close: 03:01PM SGT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.02900.03500.02900.03300.0330378,800
05 Aug 20220.02800.02800.02800.02800.028020,100
04 Aug 20220.02800.02800.02800.02800.0280-
03 Aug 20220.02800.02800.02800.02800.02801,000
02 Aug 20220.03200.03200.03200.03200.0320-
01 Aug 20220.03200.03200.03200.03200.0320-
29 Jul 20220.03200.03200.03200.03200.0320-
28 Jul 20220.03200.03200.03200.03200.0320-
27 Jul 20220.03200.03200.03200.03200.0320-
26 Jul 20220.02800.03200.02800.03200.032080,100
25 Jul 20220.02700.02700.02700.02700.0270-
22 Jul 20220.02700.02700.02700.02700.0270-
21 Jul 20220.02700.02700.02700.02700.0270-
20 Jul 20220.02700.02700.02700.02700.0270-
19 Jul 20220.02700.02700.02700.02700.0270-
18 Jul 20220.02700.02700.02700.02700.0270-
15 Jul 20220.02700.02700.02700.02700.0270-
14 Jul 20220.02700.02700.02700.02700.0270-
13 Jul 20220.02700.02700.02700.02700.0270500
12 Jul 20220.02700.02700.02700.02700.027060,000
08 Jul 20220.03200.03200.03200.03200.0320-
07 Jul 20220.02800.03200.02800.03200.0320122,800
06 Jul 20220.03000.03100.03000.03000.0300240,200
05 Jul 20220.03300.03300.03100.03100.0310100,000
04 Jul 20220.03300.03300.03300.03300.033010,000
01 Jul 20220.03500.03500.03500.03500.0350208,300
30 Jun 20220.03700.03700.03500.03500.0350190,000
29 Jun 20220.03700.03800.03400.03600.0360405,100
28 Jun 20220.03500.03500.03500.03500.0350-
27 Jun 20220.03900.03900.03500.03500.035030,100
24 Jun 20220.03600.03900.03500.03900.0390150,000
23 Jun 20220.03400.03900.03400.03600.0360799,600
22 Jun 20220.03500.03500.03400.03400.0340120,000
21 Jun 20220.03400.03400.03400.03400.034010,000
20 Jun 20220.03500.03600.03500.03500.0350163,500
17 Jun 20220.03700.03900.03600.03900.0390509,100
16 Jun 20220.04200.04300.04100.04100.0410280,000
15 Jun 20220.03900.04200.03900.04200.0420215,000
14 Jun 20220.03700.04300.03600.04000.0400122,700
13 Jun 20220.03900.03900.03800.03800.0380136,500
10 Jun 20220.04100.04100.04100.04100.0410100
09 Jun 20220.04100.04200.04100.04200.0420100,300
08 Jun 20220.04100.04100.04100.04100.041042,600
07 Jun 20220.04000.04000.04000.04000.0400-
06 Jun 20220.04100.04100.04000.04000.0400240,000
03 Jun 20220.04300.04400.04100.04100.0410433,100
02 Jun 20220.04400.04400.04400.04400.044034,400
01 Jun 20220.04200.04200.04200.04200.0420-
31 May 20220.04500.04500.04200.04200.0420300,400
30 May 20220.04000.04400.04000.04400.0440769,800
27 May 20220.04200.04300.04100.04100.0410421,200
26 May 20220.04200.04200.04200.04200.0420-
25 May 20220.03900.04500.03900.04200.0420571,900
24 May 20220.04400.04400.04400.04400.0440100
23 May 20220.04100.04500.04000.04200.0420777,300
20 May 20220.04800.04800.04600.04700.04701,016,600
19 May 20220.04500.04500.04200.04300.0430827,100
18 May 20220.04600.04600.04600.04600.0460100,000
17 May 20220.05000.05100.05000.05100.051080,100
13 May 20220.04700.05000.04700.04900.0490131,800
12 May 20220.05000.05300.04700.04700.04702,894,100
11 May 20220.05000.05000.04700.05000.05001,040,000
10 May 20220.05000.05000.04800.04800.0480170,200
09 May 20220.05100.05100.05000.05000.0500437,900
06 May 20220.05200.05200.05000.05200.0520401,200
05 May 20220.05100.05300.05100.05100.0510610,500
04 May 20220.05200.05400.04900.05200.0520711,100
29 Apr 20220.05100.05400.05000.05100.0510926,100
28 Apr 20220.05600.05600.05000.05000.0500589,900
27 Apr 20220.05000.05500.05000.05200.0520645,000
26 Apr 20220.05200.05500.05100.05300.05301,728,600
25 Apr 20220.05300.05600.05000.05100.0510903,400
22 Apr 20220.05700.05700.05700.05700.0570-
21 Apr 20220.05700.05800.05500.05700.05702,583,300
20 Apr 20220.05400.05800.05400.05600.05602,521,300
19 Apr 20220.05300.05500.05300.05400.0540728,800
18 Apr 20220.05400.05600.05300.05300.05301,407,500
14 Apr 20220.05600.05900.05500.05600.0560733,700
13 Apr 20220.05900.05900.05700.05700.0570638,900
12 Apr 20220.05800.05800.05600.05700.05701,203,400
11 Apr 20220.06000.06100.05700.05900.05902,118,300
08 Apr 20220.05900.06000.05600.05900.05902,627,700
07 Apr 20220.05900.05900.05700.05700.05701,532,800
06 Apr 20220.05600.05800.05500.05800.05804,311,600
05 Apr 20220.05600.05700.05400.05700.05702,840,900
04 Apr 20220.05400.05700.05400.05400.05402,125,500
01 Apr 20220.05500.05500.05300.05300.05302,071,300
31 Mar 20220.05700.05700.05500.05500.0550254,000
30 Mar 20220.06000.06100.05700.05700.05701,532,400
29 Mar 20220.05900.06100.05800.06000.06007,555,300
28 Mar 20220.05300.05900.05300.05700.05706,677,300
25 Mar 20220.05400.05600.05200.05300.05302,989,900
24 Mar 20220.05400.05400.05200.05300.05301,704,700
23 Mar 20220.05200.05500.05000.05200.05202,947,600
22 Mar 20220.04700.05300.04700.05100.05103,900,700
21 Mar 20220.05100.05100.04700.04700.0470775,300
18 Mar 20220.04900.05100.04800.04900.04902,236,000
17 Mar 20220.04900.05000.04800.04900.0490735,900
16 Mar 20220.04500.05000.04500.05000.05001,430,900
15 Mar 20220.05000.05100.03600.04600.04601,926,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...