Singapore markets closed

CapAllianz Holdings Limited (594.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00400.0000 (0.00%)
At close: 3:36PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20210.00400.00400.00300.00400.004011,100
22 Jun 20210.00300.00400.00300.00400.004017,958,300
21 Jun 20210.00300.00400.00300.00300.0030626,000
18 Jun 20210.00400.00400.00400.00400.004024,000
17 Jun 20210.00300.00500.00300.00400.00403,300,100
16 Jun 20210.00400.00500.00400.00500.0050432,000
15 Jun 20210.00400.00500.00400.00500.00503,056,100
14 Jun 20210.00500.00500.00400.00500.0050523,600
11 Jun 20210.00500.00500.00400.00500.0050720,200
10 Jun 20210.00500.00500.00400.00500.00504,405,300
09 Jun 20210.00400.00500.00400.00500.00501,256,400
08 Jun 20210.00400.00400.00300.00400.004010,255,100
07 Jun 20210.00500.00500.00400.00400.004022,883,600
04 Jun 20210.00400.00500.00400.00500.00502,085,600
03 Jun 20210.00500.00500.00400.00400.00402,048,800
02 Jun 20210.00400.00500.00400.00500.005018,204,600
01 Jun 20210.00500.00500.00400.00400.00406,850,200
31 May 20210.00500.00500.00500.00500.005035,500
28 May 20210.00500.00500.00400.00400.00401,681,800
27 May 20210.00500.00500.00400.00500.00504,350,400
25 May 20210.00400.00500.00400.00400.0040231,900
24 May 20210.00500.00500.00400.00400.00406,003,700
21 May 20210.00500.00500.00500.00500.00502,008,100
20 May 20210.00400.00500.00400.00400.00407,020,800
19 May 20210.00400.00500.00400.00400.00401,933,300
18 May 20210.00500.00500.00400.00400.004012,015,900
17 May 20210.00400.00500.00400.00500.00503,204,800
14 May 20210.00500.00500.00400.00500.005041,412,600
12 May 20210.00400.00500.00400.00500.00503,000,200
11 May 20210.00400.00500.00400.00400.004012,911,900
10 May 20210.00400.00500.00400.00400.004019,212,700
07 May 20210.00400.00500.00400.00400.00406,505,200
06 May 20210.00400.00500.00300.00400.004011,450,900
05 May 20210.00400.00500.00400.00400.004023,480,000
04 May 20210.00400.00500.00400.00400.004012,569,500
03 May 20210.00500.00500.00300.00400.004028,802,200
30 Apr 20210.00500.00500.00400.00500.00501,180,300
29 Apr 20210.00400.00400.00400.00400.00408,723,400
28 Apr 20210.00400.00500.00400.00400.00402,755,800
27 Apr 20210.00400.00500.00400.00400.00404,120,700
26 Apr 20210.00500.00500.00400.00400.00404,501,200
23 Apr 20210.00500.00500.00400.00500.00501,411,200
22 Apr 20210.00400.00500.00400.00500.005033,732,200
21 Apr 20210.00400.00400.00400.00400.004011,600,600
20 Apr 20210.00500.00500.00400.00400.00404,875,200
19 Apr 20210.00400.00500.00400.00500.00501,008,400
16 Apr 20210.00400.00500.00400.00500.00502,000,100
15 Apr 20210.00500.00500.00400.00500.0050110,874,200
14 Apr 20210.00500.00500.00500.00500.005070,288,300
13 Apr 20210.00500.00500.00400.00400.00409,386,800
12 Apr 20210.00500.00500.00500.00500.00507,752,000
09 Apr 20210.00600.00600.00500.00500.005034,290,700
08 Apr 20210.00600.00600.00500.00500.005072,166,600
07 Apr 20210.00500.00600.00500.00500.005032,437,400
06 Apr 20210.00500.00500.00500.00500.005018,104,500
05 Apr 20210.00500.00600.00500.00500.005077,459,000
01 Apr 20210.00500.00500.00400.00500.005063,600,600
31 Mar 20210.00400.00500.00400.00500.0050150,100
30 Mar 20210.00500.00500.00500.00500.00504,700,000
29 Mar 20210.00500.00500.00400.00500.005027,789,900
26 Mar 20210.00400.00500.00400.00500.00501,468,600
25 Mar 20210.00400.00500.00400.00500.0050436,700
24 Mar 20210.00400.00500.00400.00500.0050400
23 Mar 20210.00500.00500.00500.00500.00505,801,200
22 Mar 20210.00500.00500.00500.00500.005020,486,000
19 Mar 20210.00500.00500.00500.00500.005062,544,700
18 Mar 20210.00500.00600.00500.00500.00505,402,300
17 Mar 20210.00500.00600.00500.00500.00507,538,400
16 Mar 20210.00600.00600.00500.00600.006010,191,800
15 Mar 20210.00500.00600.00500.00600.006044,700,100
12 Mar 20210.00400.00500.00400.00500.00508,327,900
11 Mar 20210.00400.00500.00400.00400.00407,400,000
10 Mar 20210.00500.00500.00400.00500.00504,365,900
09 Mar 20210.00600.00600.00400.00500.005063,226,100
08 Mar 20210.00500.00600.00500.00500.005034,515,200
05 Mar 20210.00400.00600.00400.00500.005086,796,400
04 Mar 20210.00500.00500.00400.00400.004016,245,100
03 Mar 20210.00500.00500.00500.00500.005044,283,300
02 Mar 20210.00500.00600.00400.00500.0050171,333,900
01 Mar 20210.00700.00700.00500.00600.0060110,100,700
26 Feb 20210.00600.00700.00500.00700.0070224,891,000
25 Feb 20210.00500.00500.00500.00500.0050-
24 Feb 20210.00500.00500.00500.00500.0050-
23 Feb 20210.00500.00600.00500.00500.005066,923,000
22 Feb 20210.00500.00500.00500.00500.005070,046,000
19 Feb 20210.00500.00600.00400.00500.005088,344,500
18 Feb 20210.00400.00600.00400.00500.0050620,348,100
17 Feb 20210.00400.00400.00300.00400.00407,363,100
16 Feb 20210.00400.00400.00400.00400.0040110,200
15 Feb 20210.00300.00400.00300.00400.00404,789,900
11 Feb 20210.00300.00400.00300.00300.003019,610,000
10 Feb 20210.00200.00400.00200.00300.00303,066,000
09 Feb 20210.00300.00300.00200.00300.003052,828,200
08 Feb 20210.00300.00300.00300.00300.003037,833,500
05 Feb 20210.00300.00300.00200.00300.003013,279,200
04 Feb 20210.00300.00300.00300.00300.00302,163,700
03 Feb 20210.00300.00300.00200.00200.00204,022,200
02 Feb 20210.00300.00300.00300.00300.00301,200,000
01 Feb 20210.00300.00300.00300.00300.00304,500,000
29 Jan 20210.00300.00300.00300.00300.00306,130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...