Singapore markets closed

Pavillon Holdings Ltd. (596.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0320-0.0020 (-5.88%)
At close: 4:02PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.03200.03200.03200.03200.032053,000
21 Oct 20210.03400.03400.03400.03400.0340142,000
20 Oct 20210.03500.03900.03400.03500.0350713,600
19 Oct 20210.03000.03700.03000.03500.0350156,800
18 Oct 20210.03000.03600.03000.03200.0320210,300
15 Oct 20210.03100.03100.03100.03100.0310-
14 Oct 20210.03100.03100.03100.03100.0310-
13 Oct 20210.03100.03100.03100.03100.031050,000
12 Oct 20210.03200.03200.03200.03200.0320-
11 Oct 20210.03200.03200.03200.03200.0320-
08 Oct 20210.03200.03200.03200.03200.0320-
07 Oct 20210.03200.03200.03200.03200.0320-
06 Oct 20210.03200.03200.03200.03200.0320-
05 Oct 20210.03200.03200.03200.03200.0320-
04 Oct 20210.03200.03200.03200.03200.0320-
01 Oct 20210.03200.03200.03200.03200.0320-
30 Sep 20210.03200.03200.03200.03200.0320-
29 Sep 20210.03200.03200.03200.03200.0320-
28 Sep 20210.03200.03200.03200.03200.03205,000
27 Sep 20210.02800.02800.02800.02800.02802,100
24 Sep 20210.02800.02800.02800.02800.028045,000
23 Sep 20210.02800.02800.02800.02800.02805,000
22 Sep 20210.03200.03200.03000.03200.032055,100
21 Sep 20210.03000.03000.03000.03000.0300-
20 Sep 20210.03000.03000.03000.03000.0300-
17 Sep 20210.03000.03000.03000.03000.0300-
16 Sep 20210.03000.03000.03000.03000.030090,800
15 Sep 20210.02800.02800.02800.02800.0280-
14 Sep 20210.02900.03800.02800.02800.0280413,200
13 Sep 20210.03000.03000.03000.03000.0300-
10 Sep 20210.02800.03000.02800.03000.0300149,500
09 Sep 20210.03700.03700.03100.03600.036011,200
08 Sep 20210.03600.03700.03400.03700.0370212,700
07 Sep 20210.03400.03800.03400.03700.0370438,400
06 Sep 20210.03300.03500.03300.03500.0350272,700
03 Sep 20210.03100.04100.03100.03200.03201,678,300
02 Sep 20210.02800.03700.02800.03000.0300273,000
01 Sep 20210.02400.02400.02300.02300.02301,700
31 Aug 20210.02500.02500.02500.02500.0250-
30 Aug 20210.02500.02500.02500.02500.025027,500
27 Aug 20210.02600.02700.02400.02600.0260251,000
26 Aug 20210.02500.03000.02500.03000.030030,000
25 Aug 20210.03300.03300.02100.03000.0300423,200
24 Aug 20210.03300.03300.03300.03300.0330-
23 Aug 20210.03300.03300.03300.03300.0330-
20 Aug 20210.03300.03300.03300.03300.0330-
19 Aug 20210.03300.03300.03300.03300.0330-
18 Aug 20210.03500.03500.03300.03300.03306,800
17 Aug 20210.02600.03500.02600.03500.035032,500
16 Aug 20210.02800.02800.02800.02800.0280-
13 Aug 20210.02800.02800.02800.02800.0280-
12 Aug 20210.02800.02800.02800.02800.0280-
11 Aug 20210.02800.02800.02800.02800.0280-
10 Aug 20210.02800.02800.02800.02800.0280-
06 Aug 20210.02800.02800.02800.02800.0280-
05 Aug 20210.02900.02900.02800.02800.028050,000
04 Aug 20210.03000.03000.03000.03000.0300-
03 Aug 20210.03000.03000.03000.03000.0300-
02 Aug 20210.02700.03000.02700.03000.030050,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...