Singapore markets open in 7 hours 38 minutes

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0660+0.0010 (+1.54%)
At close: 09:55AM SGT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.06600.06600.06600.06600.06607,700
31 Jan 20230.06400.07200.06400.06500.065072,800
30 Jan 20230.06500.06500.06500.06500.0650-
27 Jan 20230.06500.06500.06500.06500.0650-
26 Jan 20230.06500.06500.06500.06500.065020,900
25 Jan 20230.07000.07000.07000.07000.0700-
20 Jan 20230.07000.07000.07000.07000.0700-
19 Jan 20230.07000.07000.07000.07000.0700-
18 Jan 20230.07000.07000.07000.07000.0700-
17 Jan 20230.07000.07000.07000.07000.0700-
16 Jan 20230.07400.07400.06600.07000.070013,400
13 Jan 20230.07200.07200.07200.07200.0720-
12 Jan 20230.07200.07200.07200.07200.0720-
11 Jan 20230.07200.07200.07200.07200.0720-
10 Jan 20230.06400.07200.06400.07200.07203,100
09 Jan 20230.06400.06400.06400.06400.064023,000
06 Jan 20230.07700.07700.07700.07700.0770-
05 Jan 20230.07700.07700.07700.07700.0770-
04 Jan 20230.07700.07700.07700.07700.0770-
03 Jan 20230.07700.07700.07700.07700.0770-
30 Dec 20220.07700.07700.07700.07700.0770-
29 Dec 20220.07700.07700.07700.07700.0770-
28 Dec 20220.07700.07700.07700.07700.0770-
27 Dec 20220.07700.07700.07700.07700.0770-
23 Dec 20220.07700.07700.07700.07700.0770-
22 Dec 20220.07700.07700.07700.07700.0770-
21 Dec 20220.07700.07700.07700.07700.0770-
20 Dec 20220.07700.07700.07700.07700.0770-
19 Dec 20220.07700.07700.07700.07700.0770100
16 Dec 20220.06500.06500.06500.06500.065025,000
15 Dec 20220.05800.06300.05800.06300.063074,500
14 Dec 20220.05400.05400.05400.05400.05402,500
13 Dec 20220.07700.07700.07700.07700.0770-
12 Dec 20220.07700.07700.07700.07700.0770-
09 Dec 20220.07700.07700.07700.07700.0770-
08 Dec 20220.07700.07700.07700.07700.0770-
07 Dec 20220.07700.07700.07700.07700.0770-
06 Dec 20220.07700.07700.07700.07700.0770-
05 Dec 20220.07700.07700.07700.07700.0770-
02 Dec 20220.07700.07700.07700.07700.0770-
01 Dec 20220.07700.07700.07700.07700.0770-
30 Nov 20220.07700.07700.07700.07700.0770-
29 Nov 20220.07700.07700.07700.07700.0770-
28 Nov 20220.07700.07700.07700.07700.0770-
25 Nov 20220.07700.07700.07700.07700.0770-
24 Nov 20220.05600.07800.05600.07700.077081,100
23 Nov 20220.06700.06700.06700.06700.0670-
22 Nov 20220.06700.06700.06700.06700.0670-
21 Nov 20220.06700.06700.06700.06700.0670-
18 Nov 20220.06700.06700.06700.06700.0670-
17 Nov 20220.06700.06700.06700.06700.0670-
16 Nov 20220.06700.06700.06700.06700.0670-
15 Nov 20220.06700.06700.06700.06700.0670-
14 Nov 20220.06700.06700.06700.06700.0670-
11 Nov 20220.06700.06700.06700.06700.0670-
10 Nov 20220.06700.06700.06700.06700.0670-
09 Nov 20220.06700.06700.06700.06700.0670-
08 Nov 20220.06700.06700.06700.06700.0670-
07 Nov 20220.06700.06700.06700.06700.0670-
04 Nov 20220.06700.06700.06700.06700.0670-
03 Nov 20220.06700.06700.06700.06700.0670-
02 Nov 20220.06700.06700.06700.06700.0670-
01 Nov 20220.06700.06700.06700.06700.0670-
31 Oct 20220.06700.06700.06700.06700.067020,000
28 Oct 20220.06900.06900.06900.06900.0690-
27 Oct 20220.06900.06900.06900.06900.0690-
26 Oct 20220.06900.06900.06900.06900.0690-
25 Oct 20220.06900.06900.06900.06900.0690-
21 Oct 20220.06600.06900.06600.06900.069020,100
20 Oct 20220.06500.06500.06500.06500.0650-
19 Oct 20220.06500.06500.06500.06500.0650100
18 Oct 20220.06600.06600.06600.06600.0660100
17 Oct 20220.07100.07100.07100.07100.0710-
14 Oct 20220.07100.07100.07100.07100.0710-
13 Oct 20220.07100.07100.07100.07100.0710-
12 Oct 20220.07100.07100.07100.07100.0710-
11 Oct 20220.07100.07100.07100.07100.071020,000
10 Oct 20220.08100.08100.08100.08100.0810-
07 Oct 20220.08100.08100.08100.08100.0810-
06 Oct 20220.08100.08100.08100.08100.0810100
05 Oct 20220.08500.08500.08500.08500.0850-
04 Oct 20220.08500.08500.08500.08500.0850-
03 Oct 20220.08500.08500.08500.08500.0850-
30 Sept 20220.08500.08500.08500.08500.0850-
29 Sept 20220.08500.08500.08500.08500.0850-
28 Sept 20220.08000.08500.07400.08500.085050,100
27 Sept 20220.07200.07200.07200.07200.072030,000
26 Sept 20220.08000.08000.08000.08000.080095,000
23 Sept 20220.07300.07300.07300.07300.073095,000
22 Sept 20220.08300.08300.08300.08300.0830-
21 Sept 20220.08300.08300.08300.08300.0830-
20 Sept 20220.08300.08300.08300.08300.0830-
19 Sept 20220.08300.08300.08300.08300.0830-
16 Sept 20220.08300.08300.08300.08300.0830-
15 Sept 20220.08300.08300.08300.08300.0830-
14 Sept 20220.08300.08300.08300.08300.0830-
13 Sept 20220.08200.08300.08200.08300.083059,200
12 Sept 20220.07400.08300.07300.08300.0830209,000
09 Sept 20220.07800.07800.07800.07800.0780-
08 Sept 20220.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...