Singapore markets closed

Pavillon Holdings Ltd. (596.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04200.0000 (0.00%)
At close: 1:31PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.04200.04200.04200.04200.0420-
29 Jul 20210.03800.04200.03800.04200.04201,500
28 Jul 20210.03800.03800.03800.03800.0380-
27 Jul 20210.03800.03800.03800.03800.0380-
26 Jul 20210.03800.03800.03800.03800.0380-
23 Jul 20210.03800.03800.03800.03800.0380-
22 Jul 20210.03400.04000.03300.03800.0380101,000
21 Jul 20210.03700.04800.03400.03900.039051,800
19 Jul 20210.03700.03700.03700.03700.0370-
16 Jul 20210.03700.03700.03700.03700.0370-
15 Jul 20210.03700.03700.03700.03700.0370-
14 Jul 20210.03700.03700.03700.03700.0370100
13 Jul 20210.03600.03600.03600.03600.0360-
12 Jul 20210.03500.03600.03300.03600.036020,100
09 Jul 20210.04900.04900.04900.04900.0490-
08 Jul 20210.04500.04900.04500.04900.0490190,700
07 Jul 20210.04300.04300.04200.04200.042020,000
06 Jul 20210.04400.04800.04300.04400.0440113,600
05 Jul 20210.04000.04400.03800.04400.044071,100
02 Jul 20210.03100.03500.03100.03500.0350100,000
01 Jul 20210.04000.04000.04000.04000.0400-
30 Jun 20210.04000.04000.04000.04000.0400-
29 Jun 20210.04000.04000.04000.04000.0400-
28 Jun 20210.03100.04000.03000.04000.040081,000
25 Jun 20210.04000.04000.04000.04000.0400118,100
24 Jun 20210.04000.04000.04000.04000.0400365,100
23 Jun 20210.04600.04600.02800.04200.0420133,400
22 Jun 20210.04300.05200.04200.04600.04601,511,200
21 Jun 20210.03700.04200.03700.04000.04001,099,900
18 Jun 20210.03000.03700.02900.03500.0350117,100
17 Jun 20210.03500.03500.03500.03500.0350-
16 Jun 20210.03700.03700.02900.03500.035040,200
15 Jun 20210.03500.03500.03500.03500.0350-
14 Jun 20210.03500.03500.03500.03500.0350100
11 Jun 20210.03400.03400.02800.03400.034031,400
10 Jun 20210.03700.03700.03700.03700.0370-
09 Jun 20210.03700.03700.03700.03700.0370-
08 Jun 20210.02800.03900.02800.03700.037026,300
07 Jun 20210.03800.03800.03800.03800.0380-
04 Jun 20210.03800.03800.02900.03800.038050,400
03 Jun 20210.03700.03700.03700.03700.03705,600
02 Jun 20210.03600.03600.03000.03600.036014,900
01 Jun 20210.02700.03700.02700.03500.03503,470,500
31 May 20210.02500.02500.02500.02500.025013,000
28 May 20210.02500.02500.02500.02500.0250-
27 May 20210.02500.02500.02500.02500.0250-
25 May 20210.02500.02500.02500.02500.0250-
24 May 20210.02500.02500.02500.02500.0250-
21 May 20210.02500.02500.02500.02500.0250-
20 May 20210.02500.02500.02500.02500.0250-
19 May 20210.02500.02500.02500.02500.0250-
18 May 20210.02500.02500.02500.02500.0250-
17 May 20210.02500.02500.02500.02500.0250-
14 May 20210.02500.02500.02500.02500.025060,000
12 May 20210.02500.02500.02500.02500.025084,400
11 May 20210.02500.02500.02500.02500.0250-
10 May 20210.02600.02800.02500.02500.0250195,600
07 May 20210.02700.02700.02700.02700.02705,000
06 May 20210.02500.02500.02500.02500.0250-
05 May 20210.02500.02500.02500.02500.0250100,000
04 May 20210.02500.02500.02500.02500.0250600
03 May 20210.02600.02600.02600.02600.0260-
30 Apr 20210.02600.02600.02600.02600.0260-
29 Apr 20210.02700.02700.02600.02600.0260100,000
28 Apr 20210.02800.02800.02800.02800.0280-
27 Apr 20210.02800.02800.02800.02800.028016,200
26 Apr 20210.02900.02900.02900.02900.0290-
23 Apr 20210.02900.02900.02900.02900.0290-
22 Apr 20210.02800.02900.02800.02900.0290100,000
21 Apr 20210.02700.02700.02700.02700.0270-
20 Apr 20210.02700.02800.02700.02700.0270150,000
19 Apr 20210.02800.02800.02700.02700.027030,200
16 Apr 20210.02900.02900.02900.02900.0290107,800
15 Apr 20210.02900.03400.02800.03100.03102,096,700
14 Apr 20210.02700.02900.02700.02900.0290224,000
13 Apr 20210.02800.02900.02400.02900.0290897,700
12 Apr 20210.02500.02700.02400.02500.0250570,400
09 Apr 20210.02600.02600.02600.02600.026047,500
08 Apr 20210.02400.02900.02400.02700.0270359,700
07 Apr 20210.02600.02600.02600.02600.0260125,000
06 Apr 20210.02500.03000.02500.02900.0290316,200
05 Apr 20210.02500.02500.02500.02500.0250375,000
01 Apr 20210.02300.02300.02300.02300.0230-
31 Mar 20210.02300.02300.02300.02300.0230-
30 Mar 20210.02300.02300.02300.02300.0230-
29 Mar 20210.02300.02300.02300.02300.0230-
26 Mar 20210.02300.02300.02300.02300.023010,000
25 Mar 20210.02300.02700.02300.02700.0270200,000
24 Mar 20210.02600.02700.02600.02700.0270150,100
23 Mar 20210.02700.02700.02300.02700.0270100,300
22 Mar 20210.02300.03300.02300.03200.03202,096,900
19 Mar 20210.02200.02200.02200.02200.0220-
18 Mar 20210.02200.02200.02200.02200.0220269,100
17 Mar 20210.02400.02400.02400.02400.0240-
16 Mar 20210.02400.02400.02400.02400.0240-
15 Mar 20210.02400.02400.02400.02400.0240-
12 Mar 20210.02400.02400.02400.02400.0240-
11 Mar 20210.02100.02400.01900.02400.0240128,900
10 Mar 20210.02100.02100.02100.02100.0210-
09 Mar 20210.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...