Singapore Markets open in 4 hrs 35 mins

Pollux Properties Ltd. (5AE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0730+0.0070 (+10.61%)
At close: 05:06PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20220.06500.07400.06200.07300.073014,283,000
17 Aug 20220.06700.07700.06600.06600.066039,599,300
16 Aug 20220.04900.05900.04800.05900.05909,862,800
15 Aug 20220.04900.05400.04600.04900.04902,233,200
12 Aug 20220.04700.05100.04500.04600.04601,880,600
11 Aug 20220.05300.05400.05200.05200.05202,480,100
10 Aug 20220.04500.05500.04500.05200.05203,322,100
08 Aug 20220.04900.05100.04300.04700.0470817,100
05 Aug 20220.04800.06200.04800.05000.050013,152,900
04 Aug 20220.03600.04400.03500.04400.04401,946,000
03 Aug 20220.03300.03500.03200.03500.035080,000
02 Aug 20220.03500.03600.03300.03500.0350924,000
01 Aug 20220.03400.03500.03200.03500.0350499,000
29 Jul 20220.03600.03600.03300.03300.033070,000
28 Jul 20220.03400.03900.03400.03700.03701,540,600
27 Jul 20220.03100.03400.03100.03300.03301,113,200
26 Jul 20220.03000.03100.03000.03100.0310320,000
25 Jul 20220.03300.03300.03300.03300.0330-
22 Jul 20220.02900.03600.02900.03300.03304,392,500
21 Jul 20220.02900.02900.02900.02900.0290-
20 Jul 20220.02900.02900.02900.02900.0290-
19 Jul 20220.02900.02900.02900.02900.0290-
18 Jul 20220.02900.02900.02900.02900.0290-
15 Jul 20220.02800.03400.02800.02900.0290704,800
14 Jul 20220.02600.02600.02600.02600.0260-
13 Jul 20220.02600.02600.02600.02600.0260-
12 Jul 20220.02600.02600.02600.02600.02602,000
08 Jul 20220.02700.02700.02700.02700.0270-
07 Jul 20220.02700.02700.02700.02700.02701,000
06 Jul 20220.02700.02700.02700.02700.0270-
05 Jul 20220.02700.02700.02700.02700.0270-
04 Jul 20220.02700.02700.02700.02700.0270-
01 Jul 20220.02700.02700.02700.02700.0270-
30 Jun 20220.02700.02700.02700.02700.0270-
29 Jun 20220.02700.02700.02700.02700.0270-
28 Jun 20220.02700.02700.02700.02700.0270-
27 Jun 20220.02700.02700.02700.02700.0270-
24 Jun 20220.02700.02700.02700.02700.0270-
23 Jun 20220.02700.02700.02700.02700.0270100,000
22 Jun 20220.02800.02800.02800.02800.0280-
21 Jun 20220.02800.02800.02800.02800.0280-
20 Jun 20220.02800.02800.02800.02800.0280-
17 Jun 20220.02800.02800.02800.02800.0280-
16 Jun 20220.02800.02800.02800.02800.0280-
15 Jun 20220.02800.02800.02800.02800.0280164,500
14 Jun 20220.03000.03000.02800.02800.028080,200
13 Jun 20220.02900.03000.02900.03000.0300259,000
10 Jun 20220.02700.02700.02700.02700.0270100,000
09 Jun 20220.02900.02900.02900.02900.0290-
08 Jun 20220.02900.02900.02900.02900.0290-
07 Jun 20220.02900.02900.02900.02900.0290-
06 Jun 20220.02900.02900.02900.02900.0290-
03 Jun 20220.02900.02900.02900.02900.0290-
02 Jun 20220.02900.02900.02900.02900.0290-
01 Jun 20220.02900.02900.02900.02900.0290-
31 May 20220.02900.02900.02900.02900.0290-
30 May 20220.02900.02900.02900.02900.0290-
27 May 20220.02900.02900.02900.02900.0290-
26 May 20220.02900.02900.02900.02900.0290-
25 May 20220.02900.02900.02900.02900.0290-
24 May 20220.02700.03000.02700.02900.029093,000
23 May 20220.02600.02600.02600.02600.0260-
20 May 20220.02600.02600.02600.02600.0260-
19 May 20220.02600.02600.02600.02600.0260-
18 May 20220.02600.02800.02500.02600.0260300,000
17 May 20220.02700.02700.02700.02700.0270-
13 May 20220.02700.02700.02700.02700.0270-
12 May 20220.02700.02700.02700.02700.0270-
11 May 20220.02700.02700.02700.02700.0270-
10 May 20220.02800.02800.02700.02700.0270338,000
09 May 20220.03000.03000.03000.03000.0300-
06 May 20220.03000.03000.03000.03000.0300-
05 May 20220.03000.03000.03000.03000.0300100,000
04 May 20220.03100.03100.03100.03100.031030,000
29 Apr 20220.02900.02900.02900.02900.0290100,000
28 Apr 20220.03500.03500.03500.03500.0350400
27 Apr 20220.03500.03600.03500.03500.0350136,310,000
26 Apr 20220.02600.02600.02600.02600.0260-
25 Apr 20220.02600.02600.02600.02600.0260-
22 Apr 20220.02600.02600.02600.02600.0260-
21 Apr 20220.02600.02600.02600.02600.026010,000
20 Apr 20220.03300.03400.03300.03400.034050,000
19 Apr 20220.03200.03200.03200.03200.0320-
18 Apr 20220.03200.03200.03200.03200.0320-
14 Apr 20220.03200.03200.03200.03200.0320-
13 Apr 20220.02500.03200.02500.03200.032050,100
12 Apr 20220.02600.02600.02600.02600.0260-
11 Apr 20220.02600.02600.02600.02600.0260-
08 Apr 20220.02600.02600.02600.02600.0260-
07 Apr 20220.02600.02600.02600.02600.0260-
06 Apr 20220.02600.02600.02600.02600.02602,000
05 Apr 20220.02600.02600.02600.02600.0260-
04 Apr 20220.02600.02600.02600.02600.0260-
01 Apr 20220.02600.02600.02600.02600.0260-
31 Mar 20220.03000.03000.02600.02600.026020,000
30 Mar 20220.03100.03100.03100.03100.0310-
29 Mar 20220.03100.03100.03100.03100.0310-
28 Mar 20220.03100.03100.03100.03100.0310-
25 Mar 20220.03100.03100.03100.03100.0310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...