Singapore markets close in 4 hours 15 minutes

Global Dragon Limited (586.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10800.0000 (0.00%)
As of 10:51AM SGT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.10800.10800.10800.10800.10803,000
04 Oct 20220.10000.10000.10000.10000.1000-
03 Oct 20220.10000.10000.10000.10000.1000-
30 Sept 20220.10000.10000.10000.10000.1000-
29 Sept 20220.10000.10000.10000.10000.100038,900
28 Sept 20220.10800.10800.10000.10000.1000101,000
27 Sept 20220.11900.11900.11900.11900.1190-
26 Sept 20220.11900.11900.11900.11900.1190-
23 Sept 20220.11900.11900.11900.11900.11902,000
22 Sept 20220.10600.10600.10600.10600.10603,400
21 Sept 20220.11000.11000.11000.11000.1100600
20 Sept 20220.11000.11000.11000.11000.1100-
19 Sept 20220.11000.11000.11000.11000.1100-
16 Sept 20220.11000.11000.11000.11000.1100-
15 Sept 20220.11000.11000.11000.11000.11004,000
14 Sept 20220.11500.11500.11500.11500.1150-
13 Sept 20220.11500.11500.11500.11500.11502,000
12 Sept 20220.10800.10800.10800.10800.1080-
09 Sept 20220.10800.10800.10800.10800.1080-
08 Sept 20220.10800.10800.10800.10800.1080-
07 Sept 20220.10800.10800.10800.10800.1080-
06 Sept 20220.10800.10800.10800.10800.1080-
05 Sept 20220.10800.10800.10800.10800.108012,000
02 Sept 20220.10600.10600.10600.10600.1060-
01 Sept 20220.10600.10600.10600.10600.1060-
31 Aug 20220.10600.10600.10600.10600.1060132,400
30 Aug 20220.09000.09000.09000.09000.0900-
29 Aug 20220.10400.10500.09000.09000.0900462,400
26 Aug 20220.08700.08700.08700.08700.0870-
25 Aug 20220.09000.10400.08700.08700.08706,900
24 Aug 20220.10500.10500.08500.08500.085043,600
23 Aug 20220.10500.10500.10500.10500.1050-
22 Aug 20220.10500.10500.10500.10500.1050-
19 Aug 20220.10500.10500.10500.10500.1050-
18 Aug 20220.10500.10500.10500.10500.1050-
17 Aug 20220.10500.10500.10500.10500.1050-
16 Aug 20220.10500.10500.10500.10500.1050-
15 Aug 20220.10500.10500.10500.10500.1050-
12 Aug 20220.10500.10500.10500.10500.1050-
11 Aug 20220.10500.10500.10500.10500.1050-
10 Aug 20220.10500.10500.10500.10500.1050-
08 Aug 20220.10500.10500.10500.10500.1050-
05 Aug 20220.10500.10500.10500.10500.1050-
04 Aug 20220.10500.10500.10500.10500.10509,000
03 Aug 20220.10300.10300.10300.10300.103030,000
02 Aug 20220.10500.10500.10500.10500.105060,000
01 Aug 20220.10600.10600.10600.10600.1060-
29 Jul 20220.10600.10600.10600.10600.1060-
28 Jul 20220.10600.10600.10600.10600.1060-
27 Jul 20220.10600.10600.10600.10600.106060,000
26 Jul 20220.10500.10500.10500.10500.1050-
25 Jul 20220.10500.10500.10500.10500.1050-
22 Jul 20220.10500.10500.10500.10500.1050-
21 Jul 20220.10500.10500.10500.10500.1050-
20 Jul 20220.10500.10500.10500.10500.1050100,000
19 Jul 20220.10900.10900.10900.10900.1090-
18 Jul 20220.10900.10900.10900.10900.1090100,000
15 Jul 20220.10900.10900.10900.10900.1090-
14 Jul 20220.10300.10900.10300.10900.1090189,600
13 Jul 20220.08300.10500.08300.10400.1040105,000
12 Jul 20220.08400.08400.05300.05300.05303,000
08 Jul 20220.11400.11400.11400.11400.1140-
07 Jul 20220.11400.11400.11400.11400.1140-
06 Jul 20220.11400.11400.11400.11400.1140-
05 Jul 20220.11400.11400.11400.11400.1140-
04 Jul 20220.11400.11400.11400.11400.1140-
01 Jul 20220.11400.11400.11400.11400.1140-
30 Jun 20220.11400.11400.11400.11400.1140-
29 Jun 20220.11400.11400.11400.11400.1140-
28 Jun 20220.11400.11400.11400.11400.1140-
27 Jun 20220.11400.11400.11400.11400.1140-
24 Jun 20220.11400.11400.11400.11400.1140-
23 Jun 20220.11400.11400.11400.11400.1140-
22 Jun 20220.11400.11400.11400.11400.1140-
21 Jun 20220.11400.11400.11400.11400.1140-
20 Jun 20220.11400.11400.11400.11400.1140-
17 Jun 20220.11400.11400.11400.11400.1140-
16 Jun 20220.11400.11400.11400.11400.1140-
15 Jun 20220.11400.11400.11400.11400.1140-
14 Jun 20220.11400.11400.11400.11400.1140-
13 Jun 20220.11400.11400.11400.11400.1140-
10 Jun 20220.11400.11400.11400.11400.1140-
09 Jun 20220.11400.11400.11400.11400.1140-
08 Jun 20220.11400.11400.11400.11400.1140-
07 Jun 20220.11400.11400.11400.11400.1140-
06 Jun 20220.11400.11400.11400.11400.1140-
03 Jun 20220.11400.11400.11400.11400.1140-
02 Jun 20220.11400.11400.11400.11400.1140-
01 Jun 20220.10900.11400.09000.11400.114021,200
31 May 20220.08300.08300.08300.08300.08303,000
30 May 20220.11800.11800.11800.11800.1180-
27 May 20220.11800.11800.11800.11800.1180-
26 May 20220.11800.11800.11800.11800.1180-
25 May 20220.11800.11800.11800.11800.1180-
24 May 20220.11800.11800.11800.11800.1180-
23 May 20220.11800.11800.11800.11800.1180-
20 May 20220.11800.11800.11800.11800.1180-
19 May 20220.11800.11800.11800.11800.1180-
18 May 20220.11800.11800.11800.11800.1180-
17 May 20220.11800.11800.11800.11800.1180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...