Singapore markets closed

Trek 2000 International Ltd (5AB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0730-0.0020 (-2.67%)
At close: 04:03PM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
07 Sept 20220.07800.07800.07800.07800.0780-
06 Sept 20220.08000.08000.07800.07800.078050,000
05 Sept 20220.08000.08000.08000.08000.0800-
02 Sept 20220.08000.08000.08000.08000.080050,000
01 Sept 20220.08500.09600.08500.09600.0960184,200
31 Aug 20220.08900.08900.08900.08900.0890-
30 Aug 20220.08000.08900.07800.08900.089020,100
29 Aug 20220.09000.09000.09000.09000.0900-
26 Aug 20220.07800.09000.07800.09000.09003,200
25 Aug 20220.08200.08700.08200.08700.087028,000
24 Aug 20220.08200.08200.08200.08200.0820100
23 Aug 20220.08100.08100.08100.08100.0810-
22 Aug 20220.08100.08100.08100.08100.0810-
19 Aug 20220.08200.08200.08100.08100.08105,000
18 Aug 20220.08100.08100.08100.08100.0810-
17 Aug 20220.08700.08700.08100.08100.081020,200
16 Aug 20220.08100.09000.08100.09000.090027,600
15 Aug 20220.09400.09400.09300.09300.0930200
12 Aug 20220.08800.09400.08800.09400.094054,000
11 Aug 20220.08200.08200.08200.08200.0820-
10 Aug 20220.08200.08200.08200.08200.0820-
08 Aug 20220.08200.08200.08200.08200.0820-
05 Aug 20220.08200.08200.08200.08200.082010,000
04 Aug 20220.08200.08200.08200.08200.0820-
03 Aug 20220.08200.08200.08200.08200.0820-
02 Aug 20220.08200.08200.08200.08200.08202,700
01 Aug 20220.08200.08200.08200.08200.0820-
29 Jul 20220.08200.08200.08200.08200.0820500
28 Jul 20220.09000.09000.09000.09000.0900-
27 Jul 20220.09000.09000.09000.09000.0900-
26 Jul 20220.09000.09000.09000.09000.090050,000
25 Jul 20220.08700.08700.08700.08700.0870-
22 Jul 20220.08000.09000.08000.08700.0870119,400
21 Jul 20220.09000.09100.08000.08000.0800100,200
20 Jul 20220.08000.08000.07800.07800.078012,500
19 Jul 20220.09000.09000.09000.09000.0900-
18 Jul 20220.09000.09000.09000.09000.0900-
15 Jul 20220.09000.09000.09000.09000.090024,000
14 Jul 20220.09000.09000.09000.09000.0900-
13 Jul 20220.09000.09000.09000.09000.090010,000
12 Jul 20220.09000.09000.09000.09000.090016,000
08 Jul 20220.09000.09000.09000.09000.0900-
07 Jul 20220.08500.09000.08500.09000.0900160,200
06 Jul 20220.08500.08500.08500.08500.0850-
05 Jul 20220.08500.08500.08500.08500.0850-
04 Jul 20220.08500.08500.08500.08500.0850-
01 Jul 20220.08500.08500.08500.08500.0850-
30 Jun 20220.08500.08500.08500.08500.0850-
29 Jun 20220.08500.08500.08500.08500.0850-
28 Jun 20220.08000.09000.08000.08500.085035,200
27 Jun 20220.08000.08000.08000.08000.0800-
24 Jun 20220.08000.08000.08000.08000.0800-
23 Jun 20220.08000.08000.08000.08000.0800-
22 Jun 20220.08000.08000.08000.08000.080035,000
21 Jun 20220.08000.08000.08000.08000.080030,000
20 Jun 20220.09000.09000.09000.09000.0900-
17 Jun 20220.09000.09000.09000.09000.0900-
16 Jun 20220.09000.09000.09000.09000.0900-
15 Jun 20220.08500.09000.08500.09000.090070,000
14 Jun 20220.08500.08500.08500.08500.085080,100
13 Jun 20220.08500.08500.08500.08500.085050,000
10 Jun 20220.08000.08000.08000.08000.0800-
09 Jun 20220.08000.08000.08000.08000.0800-
08 Jun 20220.08000.08000.08000.08000.080050,000
07 Jun 20220.07600.07600.07600.07600.0760-
06 Jun 20220.07600.07600.07600.07600.076020,000
03 Jun 20220.07400.07400.07400.07400.0740-
02 Jun 20220.07400.07400.07400.07400.0740-
01 Jun 20220.07400.07400.07400.07400.0740-
31 May 20220.08000.08000.07400.07400.074010,100
30 May 20220.07400.07500.07400.07500.075040,000
27 May 20220.07400.07400.07400.07400.0740-
26 May 20220.07400.07400.07400.07400.07403,000
25 May 20220.07900.07900.07900.07900.0790-
24 May 20220.07900.07900.07900.07900.0790-
23 May 20220.07900.07900.07900.07900.0790-
20 May 20220.07900.07900.07900.07900.0790-
19 May 20220.07900.07900.07900.07900.0790-
18 May 20220.07900.07900.07900.07900.0790-
17 May 20220.07900.07900.07900.07900.0790-
13 May 20220.07900.07900.07900.07900.0790-
12 May 20220.07900.07900.07900.07900.0790-
11 May 20220.07900.07900.07900.07900.0790-
10 May 20220.07900.07900.07900.07900.0790-
09 May 20220.07900.07900.07900.07900.0790-
06 May 20220.07900.07900.07900.07900.0790-
05 May 20220.07900.07900.07900.07900.0790-
04 May 20220.08500.08500.07900.07900.0790148,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...