Mail

5AE.SI - Pollux Properties Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	0.0410	0.0410	0.0410	0.0410	0.0410	-
18 Jul 2019	0.0410	0.0410	0.0410	0.0410	0.0410	-
17 Jul 2019	0.0310	0.0420	0.0310	0.0410	0.0410	3,200
16 Jul 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Jul 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Jul 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Jul 2019	0.0340	0.0350	0.0200	0.0320	0.0320	162,300
10 Jul 2019	0.0300	0.0350	0.0300	0.0330	0.0330	258,200
09 Jul 2019	0.0300	0.0300	0.0300	0.0300	0.0300	89,500
08 Jul 2019	0.0280	0.0280	0.0280	0.0280	0.0280	100
05 Jul 2019	0.0290	0.0290	0.0290	0.0290	0.0290	-
04 Jul 2019	0.0290	0.0330	0.0290	0.0290	0.0290	19,100
03 Jul 2019	0.0280	0.0330	0.0280	0.0290	0.0290	203,000
02 Jul 2019	0.0310	0.0310	0.0290	0.0290	0.0290	9,300
01 Jul 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Jun 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Jun 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Jun 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Jun 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jun 2019	0.0340	0.0350	0.0340	0.0350	0.0350	109,300
21 Jun 2019	0.0340	0.0340	0.0340	0.0340	0.0340	100
20 Jun 2019	0.0280	0.0330	0.0280	0.0330	0.0330	1,200
19 Jun 2019	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Jun 2019	0.0280	0.0300	0.0280	0.0290	0.0290	104,700
17 Jun 2019	0.0290	0.0310	0.0280	0.0280	0.0280	133,000
14 Jun 2019	0.0280	0.0290	0.0280	0.0290	0.0290	258,100
13 Jun 2019	0.0290	0.0350	0.0280	0.0290	0.0290	184,000
12 Jun 2019	0.0280	0.0280	0.0280	0.0280	0.0280	276,000
11 Jun 2019	0.0250	0.0280	0.0240	0.0280	0.0280	274,800
10 Jun 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Jun 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Jun 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Jun 2019	0.0180	0.0240	0.0160	0.0240	0.0240	136,000
03 Jun 2019	0.0240	0.0240	0.0120	0.0120	0.0120	70,100
31 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 May 2019	0.0250	0.0250	0.0240	0.0240	0.0240	10,000
24 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	11,200
15 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 May 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
30 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
25 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
17 Apr 2019	0.0240	0.0240	0.0220	0.0220	0.0220	237,200
16 Apr 2019	0.0220	0.0240	0.0220	0.0230	0.0230	54,000
15 Apr 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Apr 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Apr 2019	0.0180	0.0280	0.0180	0.0280	0.0280	34,100
10 Apr 2019	0.0210	0.0210	0.0180	0.0180	0.0180	255,000
09 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
29 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	2,000
25 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Mar 2019	0.0220	0.0240	0.0220	0.0240	0.0240	146,100
13 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Mar 2019	0.0220	0.0230	0.0220	0.0230	0.0230	130,000
01 Mar 2019	0.0200	0.0250	0.0200	0.0250	0.0250	180,000
28 Feb 2019	0.0210	0.0210	0.0200	0.0200	0.0200	220,000
27 Feb 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2019	0.0220	0.0520	0.0220	0.0250	0.0250	120,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...