Singapore markets close in 5 hours 8 minutes

Global Dragon Limited (586.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.12200.0000 (0.00%)
As of 02:38PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.12200.12200.12200.12200.1220-
29 Nov 20210.12200.12200.12200.12200.1220-
26 Nov 20210.12200.12200.12200.12200.1220-
25 Nov 20210.12200.12200.12200.12200.1220-
24 Nov 20210.12200.12200.12200.12200.1220-
23 Nov 20210.12200.12200.12200.12200.12201,000
22 Nov 20210.11100.11100.11100.11100.1110-
19 Nov 20210.11100.11100.11100.11100.1110100
18 Nov 20210.11100.11100.11100.11100.11101,000
17 Nov 20210.11100.11100.11100.11100.11101,000
16 Nov 20210.11200.11200.11200.11200.1120-
15 Nov 20210.11200.11200.11200.11200.112010,000
12 Nov 20210.11400.11400.11400.11400.1140-
11 Nov 20210.11400.11400.11400.11400.1140250,000
10 Nov 20210.11400.11500.11300.11300.1130480,000
09 Nov 20210.11500.11500.11500.11500.11508,200
08 Nov 20210.12100.12100.12100.12100.1210-
05 Nov 20210.11500.12100.11500.12100.1210215,100
03 Nov 20210.12000.12000.12000.12000.1200-
02 Nov 20210.12000.12000.12000.12000.1200-
01 Nov 20210.12000.12100.12000.12000.1200224,800
29 Oct 20210.11600.12000.11600.12000.120029,000
28 Oct 20210.11500.11800.11500.11800.1180180,000
27 Oct 20210.11200.11200.11000.11000.110056,000
26 Oct 20210.11000.11000.11000.11000.110030,100
25 Oct 20210.10600.10600.10600.10600.10601,000
22 Oct 20210.10600.10600.10600.10600.1060-
21 Oct 20210.10600.10600.10600.10600.1060-
20 Oct 20210.10600.10600.10600.10600.1060-
19 Oct 20210.10600.10600.10600.10600.1060-
18 Oct 20210.10600.10600.10600.10600.1060-
15 Oct 20210.10600.10600.10600.10600.1060-
14 Oct 20210.10600.10600.10600.10600.106010,900
13 Oct 20210.10500.10500.10500.10500.1050-
12 Oct 20210.10500.10500.10500.10500.1050-
11 Oct 20210.10500.10500.10500.10500.1050-
08 Oct 20210.10500.10500.10500.10500.1050-
07 Oct 20210.10500.10500.10500.10500.1050-
06 Oct 20210.11000.11000.10500.10500.105021,100
05 Oct 20210.10600.10600.10500.10500.1050266,600
04 Oct 20210.10600.10600.10600.10600.1060150,000
01 Oct 20210.11200.11200.11200.11200.1120-
30 Sep 20210.11200.11200.11200.11200.1120-
29 Sep 20210.11200.11200.11200.11200.1120150,000
28 Sep 20210.11500.11500.11500.11500.1150200
27 Sep 20210.11000.11200.11000.11200.1120300,000
24 Sep 20210.11200.11200.11200.11200.1120-
23 Sep 20210.11200.11200.11200.11200.1120-
22 Sep 20210.11000.11300.11000.11200.112016,200
21 Sep 20210.11000.11000.11000.11000.1100-
20 Sep 20210.10700.11000.10700.11000.1100248,300
17 Sep 20210.11000.11000.11000.11000.1100-
16 Sep 20210.11000.11000.11000.11000.11005,000
15 Sep 20210.11000.11000.11000.11000.1100100,000
14 Sep 20210.10300.10300.10300.10300.1030300
13 Sep 20210.10400.11200.10300.10500.105060,500
10 Sep 20210.10500.10500.10500.10500.1050-
09 Sep 20210.09000.11000.09000.10500.1050117,400
08 Sep 20210.10500.10500.10500.10500.1050-
07 Sep 20210.10500.10500.10500.10500.1050-
06 Sep 20210.10500.10500.10500.10500.1050100,000
03 Sep 20210.11000.11100.11000.11000.1100151,500
02 Sep 20210.11000.11000.11000.11000.1100-
01 Sep 20210.11000.11000.11000.11000.1100-
31 Aug 20210.11000.11000.11000.11000.1100-
30 Aug 20210.11800.11800.11000.11000.110050,000
27 Aug 20210.11000.11000.11000.11000.1100180,000
26 Aug 20210.10700.11000.10700.11000.1100660,400
25 Aug 20210.10100.10900.10100.10900.109084,200
24 Aug 20210.10000.10000.09900.09900.0990281,900
23 Aug 20210.10300.10500.10300.10500.1050233,000
20 Aug 20210.10100.11000.10100.10300.1030137,300
19 Aug 20210.09500.09800.09500.09800.0980335,000
18 Aug 20210.10300.10300.09900.09900.0990182,900
17 Aug 20210.10300.10300.10300.10300.1030100,000
16 Aug 20210.09500.10300.09500.10300.1030336,000
13 Aug 20210.09500.09500.09100.09100.0910250,000
12 Aug 20210.09000.09900.09000.09500.0950400,100
11 Aug 20210.07800.08800.07800.08800.0880514,500
10 Aug 20210.07000.08000.06900.08000.0800645,400
06 Aug 20210.08000.08000.08000.08000.0800-
05 Aug 20210.08000.08000.08000.08000.0800-
04 Aug 20210.08000.08000.08000.08000.0800-
03 Aug 20210.08000.08000.08000.08000.080028,000
02 Aug 20210.07100.07100.07100.07100.07104,000
30 Jul 20210.07600.07600.07600.07600.0760-
29 Jul 20210.07500.07600.07500.07600.0760210,100
28 Jul 20210.06900.06900.06900.06900.0690-
27 Jul 20210.06900.06900.06900.06900.0690-
26 Jul 20210.06900.06900.06900.06900.0690-
23 Jul 20210.06800.06900.06800.06900.0690200,700
22 Jul 20210.05100.05100.05100.05100.05101,000
21 Jul 20210.07400.07400.07400.07400.0740-
19 Jul 20210.07400.07400.07400.07400.0740-
16 Jul 20210.05500.07400.05500.07400.0740574,300
15 Jul 20210.08000.08000.08000.08000.0800-
14 Jul 20210.08000.08000.08000.08000.08002,200
13 Jul 20210.08000.10800.08000.08000.08003,300
12 Jul 20210.06000.08800.06000.07900.0790172,300
09 Jul 20210.05400.05500.05400.05500.05501,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...