Singapore markets closed

Pavillon Holdings Ltd. (596.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0490+0.0070 (+16.67%)
At close: 04:29PM SGT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.03500.05400.03500.04900.04903,600
05 Aug 20220.04200.04200.04200.04200.0420-
04 Aug 20220.04200.04200.04200.04200.0420-
03 Aug 20220.04200.04200.04200.04200.0420-
02 Aug 20220.04200.04200.04200.04200.0420-
01 Aug 20220.04200.04200.04200.04200.042099,900
29 Jul 20220.04300.04300.04000.04000.0400143,000
28 Jul 20220.04200.04200.04200.04200.0420-
27 Jul 20220.04200.04200.04200.04200.0420-
26 Jul 20220.04200.04200.04200.04200.04201,000
25 Jul 20220.04200.04200.04200.04200.042030,000
22 Jul 20220.04500.04800.04200.04500.0450591,000
21 Jul 20220.04500.04500.04000.04100.04101,149,500
20 Jul 20220.04500.04500.04500.04500.0450210,000
19 Jul 20220.04600.04600.04600.04600.0460-
18 Jul 20220.04500.04600.04500.04600.0460301,000
15 Jul 20220.04600.04600.04000.04000.0400215,000
14 Jul 20220.04100.04100.04100.04100.0410-
13 Jul 20220.04100.04100.04000.04100.0410215,800
12 Jul 20220.04600.04600.04000.04000.040086,600
08 Jul 20220.04600.04600.04600.04600.0460-
07 Jul 20220.04400.04700.04400.04600.0460240,200
06 Jul 20220.04100.04300.04100.04300.0430114,100
05 Jul 20220.04200.04600.04000.04100.04105,601,600
04 Jul 20220.03500.04000.03500.04000.0400127,800
01 Jul 20220.03000.03200.03000.03200.0320157,900
30 Jun 20220.02600.02600.02300.02600.026040,798,000
29 Jun 20220.02900.02900.02900.02900.0290-
28 Jun 20220.02900.02900.02900.02900.0290-
27 Jun 20220.02900.02900.02900.02900.0290-
24 Jun 20220.02700.03000.02700.02900.0290170,000
23 Jun 20220.02900.03500.02400.03000.0300235,400
22 Jun 20220.02900.02900.02900.02900.02902,000
21 Jun 20220.03100.03100.03100.03100.0310-
20 Jun 20220.03100.03100.03100.03100.031046,300
17 Jun 20220.03100.03100.03100.03100.0310150,700
16 Jun 20220.03300.03300.03300.03300.0330-
15 Jun 20220.03300.03300.03300.03300.0330-
14 Jun 20220.03300.03300.03300.03300.0330-
13 Jun 20220.03300.03300.03300.03300.0330-
10 Jun 20220.03300.03300.03300.03300.0330100,000
09 Jun 20220.02900.02900.02900.02900.0290-
08 Jun 20220.02900.03000.02900.02900.0290193,000
07 Jun 20220.02900.02900.02900.02900.0290-
06 Jun 20220.02900.02900.02900.02900.0290-
03 Jun 20220.02900.02900.02900.02900.0290-
02 Jun 20220.02900.02900.02900.02900.029030,000
01 Jun 20220.03100.03100.03100.03100.0310-
31 May 20220.03100.03100.03100.03100.0310-
30 May 20220.03100.03100.03100.03100.0310-
27 May 20220.03100.03100.03100.03100.0310-
26 May 20220.03100.03100.03100.03100.0310-
25 May 20220.03100.03100.03100.03100.0310-
24 May 20220.03100.03100.03100.03100.0310401,500
23 May 20220.03100.03100.03100.03100.0310-
20 May 20220.03100.03100.03100.03100.0310118,000
19 May 20220.03200.03200.03200.03200.032043,000
18 May 20220.03500.03500.03500.03500.0350-
17 May 20220.03500.03500.03200.03500.035029,900
13 May 20220.03500.03500.03500.03500.0350-
12 May 20220.03300.03500.03300.03500.0350101,100
11 May 20220.03500.03500.03500.03500.0350-
10 May 20220.03500.03500.03500.03500.0350101,000
09 May 20220.03500.03500.03500.03500.0350200,000
06 May 20220.04100.04100.04100.04100.0410-
05 May 20220.04100.04100.04100.04100.0410-
04 May 20220.04100.04100.04100.04100.0410-
29 Apr 20220.04100.04100.04100.04100.0410-
28 Apr 20220.04100.04100.04100.04100.0410-
27 Apr 20220.04100.04100.04100.04100.0410909,100
26 Apr 20220.03800.03800.03800.03800.0380-
25 Apr 20220.03900.03900.03800.03800.038096,000
22 Apr 20220.03100.03400.03100.03400.034059,600
21 Apr 20220.02900.03900.02800.03900.039050,100
20 Apr 20220.04200.04200.04200.04200.0420-
19 Apr 20220.04200.04200.04200.04200.0420-
18 Apr 20220.04200.04200.04200.04200.04201,000
14 Apr 20220.03900.03900.03900.03900.0390-
13 Apr 20220.03900.03900.03900.03900.0390-
12 Apr 20220.03900.03900.03900.03900.0390100,000
11 Apr 20220.03900.03900.03900.03900.039045,000
08 Apr 20220.03900.03900.03900.03900.0390284,000
07 Apr 20220.03900.03900.03900.03900.0390-
06 Apr 20220.03900.03900.03900.03900.0390-
05 Apr 20220.03900.03900.03900.03900.0390129,500
04 Apr 20220.03900.03900.03900.03900.0390-
01 Apr 20220.03900.03900.03900.03900.039043,000
31 Mar 20220.03900.03900.03900.03900.0390-
30 Mar 20220.03900.03900.03900.03900.0390-
29 Mar 20220.03900.03900.03900.03900.0390-
28 Mar 20220.03900.03900.03900.03900.0390165,500
25 Mar 20220.03900.03900.03900.03900.039050,000
24 Mar 20220.04200.04200.04200.04200.0420-
23 Mar 20220.04100.04300.04100.04200.0420271,600
22 Mar 20220.04100.04200.04100.04100.0410513,500
21 Mar 20220.04100.04100.03300.04100.0410465,100
18 Mar 20220.04100.04100.04100.04100.0410-
17 Mar 20220.04300.04300.04000.04100.0410213,000
16 Mar 20220.03800.04300.03800.04300.04302,015,000
15 Mar 20220.03700.03800.03700.03700.0370700,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...