Singapore markets open in 36 minutes

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1210-0.0040 (-3.20%)
At close: 4:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.12100.12100.12100.12100.12103,000
29 Jul 20210.12500.12500.12500.12500.125030,000
28 Jul 20210.12200.12300.12200.12300.123091,100
27 Jul 20210.12200.12200.12200.12200.122018,900
26 Jul 20210.12500.12500.12500.12500.125020,000
23 Jul 20210.12500.12500.12500.12500.125050,000
22 Jul 20210.12200.12200.12200.12200.12209,000
21 Jul 20210.12200.12900.12200.12800.128020,600
19 Jul 20210.12200.12200.12200.12200.122015,000
16 Jul 20210.12600.12600.12600.12600.126050,000
15 Jul 20210.12800.12800.12800.12800.1280-
14 Jul 20210.12800.12800.12800.12800.1280200
13 Jul 20210.12800.12800.12800.12800.1280-
12 Jul 20210.12800.12800.12800.12800.1280-
09 Jul 20210.12800.12800.12800.12800.128020,000
08 Jul 20210.13000.13000.12500.12500.1250250,000
07 Jul 20210.12900.13000.12900.13000.1300166,000
06 Jul 20210.13000.13000.13000.13000.1300-
05 Jul 20210.13000.13000.13000.13000.130018,600
02 Jul 20210.11900.13100.11900.13000.130060,200
01 Jul 20210.11900.11900.11800.11800.118030,000
30 Jun 20210.13200.13200.13200.13200.132010,000
29 Jun 20210.13200.13200.13200.13200.1320-
28 Jun 20210.13000.13300.13000.13200.132065,000
25 Jun 20210.12200.13000.12200.13000.1300110,100
24 Jun 20210.12500.12500.12500.12500.125029,000
23 Jun 20210.12600.13000.12500.12600.1260120,000
22 Jun 20210.13300.13300.13300.13300.1330-
21 Jun 20210.13300.13300.13300.13300.1330100
18 Jun 20210.13300.13300.13300.13300.1330-
17 Jun 20210.13300.13300.13300.13300.1330-
16 Jun 20210.13300.13400.13300.13300.133065,500
15 Jun 20210.13100.13100.13000.13000.130029,500
14 Jun 20210.12800.13500.12800.13100.1310455,500
11 Jun 20210.13000.13000.12000.12000.120020,000
10 Jun 20210.13000.13000.12800.12800.128082,000
09 Jun 20210.13000.13000.12800.12800.128075,000
08 Jun 20210.13000.13000.13000.13000.1300-
07 Jun 20210.13000.13000.13000.13000.130065,200
04 Jun 20210.11600.13000.11600.12700.1270191,000
03 Jun 20210.12400.12400.12400.12400.1240-
02 Jun 20210.12400.12400.12400.12400.1240-
01 Jun 20210.12400.12400.12400.12400.1240900
31 May 20210.13000.13000.13000.13000.1300-
28 May 20210.13000.13000.13000.13000.1300-
27 May 20210.13000.13000.13000.13000.130065,000
25 May 20210.12900.12900.12900.12900.1290-
24 May 20210.12900.12900.12900.12900.1290-
21 May 20210.12500.12900.12500.12900.129090,000
20 May 20210.12900.12900.12900.12900.1290-
19 May 20210.12900.12900.12900.12900.1290113,100
18 May 20210.13000.13000.13000.13000.130010,000
17 May 20210.12000.12000.12000.12000.1200-
14 May 20210.12300.12300.12000.12000.1200100,000
12 May 20210.13000.13000.13000.13000.130032,000
11 May 20210.13700.13700.13700.13700.1370-
10 May 20210.14000.14000.13700.13700.137035,000
07 May 20210.12700.12700.12400.12400.124020,000
06 May 20210.13100.13100.13100.13100.1310-
05 May 20210.13100.13100.13100.13100.13105,000
04 May 20210.13100.13100.13100.13100.1310-
03 May 20210.13400.13600.13100.13100.131065,000
30 Apr 20210.13600.13600.13600.13600.136070,400
29 Apr 20210.13800.13800.13500.13800.138041,800
28 Apr 20210.13300.13300.13300.13300.133030,000
27 Apr 20210.13500.14300.12700.13200.1320607,300
26 Apr 20210.13800.13800.13800.13800.1380-
23 Apr 20210.13800.13800.13800.13800.138030,000
22 Apr 20210.14000.14000.13300.13500.1350180,000
21 Apr 20210.14000.14000.13300.14000.140086,300
20 Apr 20210.14000.14000.14000.14000.1400-
19 Apr 20210.14000.14400.14000.14000.1400218,000
16 Apr 20210.14400.14400.13700.14100.1410363,300
15 Apr 20210.13200.13900.12900.12900.129093,000
14 Apr 20210.12700.13700.12700.13700.13707,200
13 Apr 20210.14600.14600.13500.13500.1350275,000
12 Apr 20210.13500.14500.13500.14500.1450799,300
09 Apr 20210.12500.13100.12100.13100.1310601,000
08 Apr 20210.12200.12400.12200.12400.1240515,700
07 Apr 20210.12300.12300.11700.12200.1220100,300
06 Apr 20210.11700.12200.11700.12200.1220127,000
05 Apr 20210.11800.11900.11700.11900.1190153,800
01 Apr 20210.11400.11700.11400.11700.1170215,000
31 Mar 20210.11300.11400.11300.11400.114030,000
30 Mar 20210.11300.11300.11300.11300.113044,000
29 Mar 20210.11100.11300.11100.11300.1130243,000
26 Mar 20210.10900.11100.10900.11100.1110181,000
25 Mar 20210.10800.10900.10800.10900.1090220,000
24 Mar 20210.10900.10900.10800.10900.109075,600
23 Mar 20210.10800.10800.10800.10800.1080-
22 Mar 20210.10800.10800.10800.10800.1080-
19 Mar 20210.10700.10800.10600.10800.108080,000
18 Mar 20210.10800.10900.10200.10200.1020149,600
17 Mar 20210.10500.10600.10500.10600.1060173,000
16 Mar 20210.10600.10600.10000.10000.1000348,700
15 Mar 20210.09600.10500.09600.10500.1050123,000
12 Mar 20210.10600.10600.10600.10600.1060-
11 Mar 20210.10600.10600.10600.10600.1060-
10 Mar 20210.10600.10600.10600.10600.1060-
09 Mar 20210.10500.10600.10500.10600.106085,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...