Singapore markets open in 1 hour 44 minutes

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1350-0.0100 (-6.90%)
At close: 4:32PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
08 Mar 20210.10500.10500.10500.10500.105010,000
05 Mar 20210.10500.10600.10000.10000.1000307,000
04 Mar 20210.10300.10300.10300.10300.103050,000
03 Mar 20210.09900.09900.09900.09900.0990-
02 Mar 20210.09900.09900.09900.09900.0990-
01 Mar 20210.09900.09900.09900.09900.0990-
26 Feb 20210.10000.10000.09900.09900.0990177,500
25 Feb 20210.10300.10300.10300.10300.1030-
24 Feb 20210.10300.10300.10300.10300.1030-
23 Feb 20210.10300.10300.10300.10300.103050,000
22 Feb 20210.10400.10400.10400.10400.104020,000
19 Feb 20210.10200.10200.10200.10200.1020-
18 Feb 20210.10200.10200.10200.10200.102022,500
17 Feb 20210.10800.10800.10800.10800.108018,000
16 Feb 20210.10300.11000.10300.11000.11009,000
15 Feb 20210.10200.10200.10200.10200.1020-
11 Feb 20210.10200.10200.10200.10200.1020-
10 Feb 20210.10200.10200.10200.10200.1020-
09 Feb 20210.10500.10500.10200.10200.1020150,000
08 Feb 20210.10200.10200.10200.10200.1020-
05 Feb 20210.10200.10200.10200.10200.1020-
04 Feb 20210.10200.10200.10200.10200.102030,000
03 Feb 20210.10800.10800.10800.10800.108050,000
02 Feb 20210.11000.11000.11000.11000.1100-
01 Feb 20210.11000.11000.11000.11000.1100-
29 Jan 20210.11000.11000.11000.11000.1100183,000
28 Jan 20210.11000.11000.11000.11000.1100-
27 Jan 20210.11100.11100.10300.11000.1100372,000
26 Jan 20210.11200.11300.11000.11100.1110536,900
25 Jan 20210.10900.10900.10900.10900.109020,000
22 Jan 20210.10900.11200.10900.11100.1110415,100
21 Jan 20210.10500.10700.10100.10200.1020151,300
20 Jan 20210.10700.10700.10700.10700.1070-
19 Jan 20210.10700.10700.10700.10700.107050,000
18 Jan 20210.10800.11000.10400.11000.110090,000
15 Jan 20210.10700.11000.10500.10500.1050110,000
14 Jan 20210.11000.11000.10300.10700.1070237,000
13 Jan 20210.10500.11000.10500.11000.1100150,000
12 Jan 20210.10800.11000.10500.11000.1100240,000
11 Jan 20210.11100.11100.11100.11100.111075,000
08 Jan 20210.11100.11300.11100.11100.1110165,000
07 Jan 20210.10700.11000.10600.11000.1100137,000
06 Jan 20210.10800.10800.10700.10800.1080228,400
05 Jan 20210.10200.10500.10200.10500.1050179,900
04 Jan 20210.10200.10500.10200.10500.105046,000
31 Dec 2020------
30 Dec 20200.10500.10800.10200.10800.108048,100
29 Dec 20200.10500.10500.10200.10200.102046,200
28 Dec 20200.09700.10500.09700.10500.1050777,200
24 Dec 2020------
23 Dec 20200.09600.10200.09600.10200.1020203,400
22 Dec 20200.09600.09800.09600.09800.0980447,800
21 Dec 20200.09700.09700.09400.09700.0970251,200
18 Dec 20200.09300.09600.09200.09500.0950422,200
17 Dec 20200.09300.09400.09000.09300.0930173,000
16 Dec 20200.09200.09300.09200.09300.0930107,000
15 Dec 20200.09200.09200.08500.09200.0920140,600
14 Dec 20200.08800.09100.08800.09100.0910226,400
11 Dec 20200.08800.09000.08800.08800.0880519,400
10 Dec 20200.09000.09000.08700.08700.087050,100
09 Dec 20200.08500.08900.08500.08900.0890255,700
08 Dec 20200.08400.08400.08400.08400.084050,000
07 Dec 20200.08200.08500.08200.08300.0830418,000
04 Dec 20200.08000.08000.08000.08000.080068,000
03 Dec 20200.08000.08000.08000.08000.0800-
02 Dec 20200.08000.08000.08000.08000.080040,000
01 Dec 20200.08100.08100.08100.08100.0810-
30 Nov 20200.08100.08100.08100.08100.0810-
27 Nov 20200.08100.08100.08100.08100.0810-
26 Nov 20200.08100.08100.08100.08100.081047,000
25 Nov 20200.07800.07800.07800.07800.07807,000
24 Nov 20200.07800.07800.07800.07800.07807,000
23 Nov 20200.07700.07700.07000.07600.0760207,000
20 Nov 20200.07500.07600.07500.07600.07602,800
19 Nov 20200.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...