Singapore markets closed

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10400.0000 (0.00%)
At close: 10:11AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.10400.10400.10400.10400.1040-
21 Oct 20210.10400.10400.10400.10400.10406,000
20 Oct 20210.10200.10200.10200.10200.1020-
19 Oct 20210.10200.10200.10200.10200.1020-
18 Oct 20210.10200.10200.10200.10200.1020-
15 Oct 20210.10200.10200.10200.10200.10202,000
14 Oct 20210.10100.10100.09500.09500.0950413,600
13 Oct 20210.10500.10500.10500.10500.1050200
12 Oct 20210.10500.10500.10000.10300.1030178,000
11 Oct 20210.10700.10700.10500.10500.105069,000
08 Oct 20210.10500.10500.10500.10500.1050-
07 Oct 20210.10500.10500.10500.10500.105020,000
06 Oct 20210.11200.11200.11200.11200.1120-
05 Oct 20210.11200.11200.11200.11200.1120-
04 Oct 20210.11200.11200.11200.11200.1120-
01 Oct 20210.11200.11200.11200.11200.1120-
30 Sep 20210.11200.11200.11200.11200.1120-
29 Sep 20210.11200.11200.11200.11200.1120-
28 Sep 20210.11200.11200.11200.11200.1120-
27 Sep 20210.11200.11200.11200.11200.1120100
24 Sep 20210.11200.11200.11200.11200.112018,000
23 Sep 20210.11200.11200.11200.11200.1120-
22 Sep 20210.11200.11200.11200.11200.1120-
21 Sep 20210.11200.11200.11200.11200.1120100
20 Sep 20210.11000.11200.11000.11100.111030,200
17 Sep 20210.11200.11200.11200.11200.1120100
16 Sep 20210.11100.11100.11100.11100.1110-
15 Sep 20210.11000.11200.11000.11100.111040,100
14 Sep 20210.11200.11200.11100.11100.111026,000
13 Sep 20210.11300.11700.11100.11300.113037,000
10 Sep 20210.11100.11700.11100.11700.11702,100
09 Sep 20210.12000.12000.12000.12000.1200-
08 Sep 20210.12000.12000.12000.12000.1200-
07 Sep 20210.12000.12000.12000.12000.1200-
06 Sep 20210.12000.12000.12000.12000.120022,800
03 Sep 20210.12000.12000.12000.12000.1200-
02 Sep 20210.12000.12000.12000.12000.12008,000
01 Sep 20210.12000.12000.12000.12000.120070,000
31 Aug 20210.11500.11500.11000.11000.110080,000
30 Aug 20210.12000.12000.12000.12000.1200-
27 Aug 20210.12000.12000.12000.12000.1200-
26 Aug 20210.12000.12000.12000.12000.120045,000
25 Aug 20210.12100.12100.12100.12100.1210-
24 Aug 20210.12100.12100.12100.12100.1210-
23 Aug 20210.12100.12100.12100.12100.1210-
20 Aug 20210.12100.12100.12100.12100.121010,000
19 Aug 20210.11700.11700.11700.11700.1170-
18 Aug 20210.11700.11700.11600.11700.1170123,900
17 Aug 20210.12500.12500.12500.12500.125050,000
16 Aug 20210.12700.12700.12700.12700.1270-
13 Aug 20210.12700.12700.12700.12700.1270-
12 Aug 20210.12700.12700.12700.12700.1270-
11 Aug 20210.12700.12700.12700.12700.1270-
10 Aug 20210.12700.12700.12700.12700.1270-
06 Aug 20210.12700.12700.12700.12700.1270-
05 Aug 20210.12700.12700.12700.12700.1270-
04 Aug 20210.12700.12700.12700.12700.1270-
03 Aug 20210.12700.12700.12700.12700.1270-
02 Aug 20210.12100.12700.12100.12700.12705,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...