Singapore markets closed

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:52PM SGT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.06500.06500.06500.06500.0650-
23 May 20240.06500.06500.06500.06500.065012,500
21 May 20240.06500.07200.06500.07200.072057,000
20 May 20240.07100.07200.07100.07200.0720183,900
17 May 20240.06600.07200.06600.07200.07203,000
16 May 20240.06800.07200.06800.07200.072089,300
15 May 20240.06500.06500.06500.06500.065010,000
14 May 20240.06600.06600.06600.06600.0660-
13 May 20240.06800.06800.06600.06600.066036,200
10 May 20240.06400.07100.06400.07100.071017,400
09 May 20240.06700.06700.06700.06700.06705,000
08 May 20240.07000.07000.07000.07000.070092,000
07 May 20240.06400.07000.06400.07000.07001,000
06 May 20240.07100.07100.07100.07100.0710-
03 May 20240.07100.07100.07100.07100.0710-
02 May 20240.07000.07100.07000.07100.071015,000
30 Apr 20240.06400.07100.06100.07100.0710134,100
29 Apr 20240.06900.07000.06900.07000.070030,000
26 Apr 20240.07000.07000.07000.07000.070010,000
25 Apr 20240.06500.06500.06500.06500.065030,000
24 Apr 20240.06700.06700.06700.06700.0670-
23 Apr 20240.06700.06700.06700.06700.067042,500
22 Apr 20240.07000.07000.07000.07000.0700-
19 Apr 20240.06700.07000.06700.07000.070050,100
18 Apr 20240.06400.06400.06400.06400.0640-
17 Apr 20240.06600.06600.06400.06400.064023,000
16 Apr 20240.06900.06900.06900.06900.0690-
15 Apr 20240.06900.06900.06900.06900.0690-
12 Apr 20240.06900.06900.06900.06900.0690-
11 Apr 20240.06300.06900.06300.06900.069050,000
09 Apr 20240.06400.06400.06400.06400.0640-
08 Apr 20240.06400.06400.06400.06400.0640-
05 Apr 20240.06400.06400.06400.06400.0640-
04 Apr 20240.06400.06400.06400.06400.064010,000
03 Apr 20240.06500.06500.06400.06400.0640100,000
02 Apr 20240.06400.06400.06400.06400.064050,000
01 Apr 20240.07000.07000.07000.07000.0700-
28 Mar 20240.06300.07000.06300.07000.070055,000
27 Mar 20240.06800.06900.06800.06900.069040,000
26 Mar 20240.06500.06500.06500.06500.0650-
25 Mar 20240.06500.06500.06500.06500.0650800
22 Mar 20240.06500.06500.06500.06500.0650-
21 Mar 20240.06500.06500.06500.06500.0650-
20 Mar 20240.06800.07200.06500.06500.0650102,500
19 Mar 20240.06800.06800.06800.06800.0680-
18 Mar 20240.06800.06800.06800.06800.068085,700
15 Mar 20240.06100.07000.06100.07000.0700200,000
14 Mar 20240.06200.06200.06200.06200.0620-
13 Mar 20240.06700.06700.06200.06200.062017,000
12 Mar 20240.06100.06100.06100.06100.061010,000
11 Mar 20240.05300.05300.05300.05300.0530-
08 Mar 20240.05300.05300.05300.05300.0530-
07 Mar 20240.05300.05300.05300.05300.053010,000
06 Mar 20240.06800.06800.06800.06800.0680-
05 Mar 20240.06800.06800.06800.06800.0680-
04 Mar 20240.06800.06800.06800.06800.0680-
01 Mar 20240.06800.06800.06800.06800.0680-
29 Feb 20240.06700.06800.06700.06800.068055,000
28 Feb 20240.06300.06300.06300.06300.0630-
27 Feb 20240.06200.06300.06200.06300.063040,000
26 Feb 20240.06100.06100.06100.06100.0610-
23 Feb 20240.06100.06100.06100.06100.0610-
22 Feb 20240.06100.06100.06100.06100.0610-
21 Feb 20240.06200.06300.06000.06100.0610100,000
20 Feb 20240.05000.05000.05000.05000.0500-
19 Feb 20240.05000.05000.05000.05000.0500-
16 Feb 20240.05000.05000.05000.05000.0500-
15 Feb 20240.05000.05000.05000.05000.0500-
14 Feb 20240.05000.05000.05000.05000.0500-
13 Feb 20240.05000.05000.05000.05000.0500-
09 Feb 20240.05000.05000.05000.05000.0500-
08 Feb 20240.05000.05000.05000.05000.0500-
07 Feb 20240.05000.05000.05000.05000.0500-
06 Feb 20240.05000.05000.05000.05000.05007,000
05 Feb 20240.04900.04900.04900.04900.0490-
02 Feb 20240.04900.04900.04900.04900.0490-
01 Feb 20240.04900.04900.04900.04900.0490-
31 Jan 20240.04900.04900.04900.04900.0490-
30 Jan 20240.04900.04900.04900.04900.0490-
29 Jan 20240.04900.04900.04900.04900.0490200
26 Jan 20240.05600.05600.05600.05600.0560-
25 Jan 20240.05600.05600.05600.05600.0560-
24 Jan 20240.05600.05600.05600.05600.0560-
23 Jan 20240.05600.05600.05600.05600.0560-
22 Jan 20240.05600.05600.05600.05600.0560-
19 Jan 20240.05600.05600.05600.05600.0560-
18 Jan 20240.05400.05600.05400.05600.056050,200
17 Jan 20240.05200.05200.05200.05200.0520-
16 Jan 20240.05200.05200.05200.05200.052010,000
15 Jan 20240.07700.07700.07700.07700.0770-
12 Jan 20240.07700.07700.07700.07700.0770-
11 Jan 20240.07700.07700.07700.07700.0770-
10 Jan 20240.07700.07700.07700.07700.0770-
09 Jan 20240.05300.07700.05300.07700.07702,100
08 Jan 20240.05100.05100.05100.05100.0510-
05 Jan 20240.05300.06500.05100.05100.051038,700
04 Jan 20240.05900.05900.05900.05900.0590-
03 Jan 20240.05900.05900.05900.05900.0590-
02 Jan 20240.05900.05900.05900.05900.0590-
29 Dec 20230.05900.05900.05600.05900.0590104,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...