5AE.SI - Pollux Properties Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.05100.05100.05100.05100.0510-
11 Nov 2019------
08 Nov 20190.05100.05100.05100.05100.0510-
07 Nov 20190.05100.05100.05100.05100.0510-
06 Nov 20190.05100.05100.05100.05100.0510-
05 Nov 20190.05100.05100.05100.05100.0510-
04 Nov 20190.05100.05100.05100.05100.0510-
01 Nov 20190.05100.05100.05100.05100.0510-
31 Oct 20190.03800.07000.03800.05100.051081,970,200
30 Oct 20190.02500.04000.02500.03000.030045,100
29 Oct 20190.03800.03800.03800.03800.0380-
25 Oct 20190.03800.03800.03800.03800.0380-
24 Oct 20190.03800.03800.03800.03800.0380-
23 Oct 20190.03800.03800.03800.03800.0380-
22 Oct 20190.03800.03800.03800.03800.0380-
21 Oct 20190.03800.03800.03800.03800.0380-
18 Oct 20190.03800.03800.03800.03800.0380-
17 Oct 20190.03800.03800.03800.03800.03805,000
16 Oct 20190.03300.03500.03300.03500.035025,000
15 Oct 20190.03000.03000.03000.03000.0300-
14 Oct 20190.03000.03000.03000.03000.030045,600
11 Oct 20190.02800.02800.02800.02800.0280-
10 Oct 20190.02800.02800.02800.02800.0280-
09 Oct 20190.02800.02800.02800.02800.0280-
08 Oct 20190.02800.02800.02800.02800.0280-
07 Oct 20190.02800.02800.02800.02800.0280-
04 Oct 2019------
03 Oct 20190.02800.02800.02800.02800.0280-
02 Oct 20190.02800.02800.02800.02800.0280-
01 Oct 20190.02800.02800.02800.02800.0280-
30 Sep 20190.02800.02800.02800.02800.0280-
27 Sep 20190.02800.02800.02800.02800.0280-
26 Sep 20190.02800.02800.02800.02800.0280-
25 Sep 20190.02800.02800.02800.02800.0280-
24 Sep 20190.02800.02800.02800.02800.0280-
23 Sep 20190.02800.02800.02800.02800.0280-
20 Sep 2019------
19 Sep 20190.02300.02800.02300.02800.028010,200
18 Sep 20190.02800.02800.02800.02800.0280-
17 Sep 20190.02800.02800.02800.02800.0280-
16 Sep 20190.02300.02800.02300.02800.0280200
13 Sep 20190.02300.02300.02200.02200.022015,000
12 Sep 20190.03800.03800.03800.03800.0380-
11 Sep 20190.03800.03800.03800.03800.0380-
10 Sep 20190.03800.03800.03800.03800.0380-
09 Sep 20190.03800.03800.03800.03800.0380-
06 Sep 20190.03800.03800.03800.03800.0380-
05 Sep 20190.03800.03800.03800.03800.0380-
04 Sep 20190.03800.03800.03800.03800.0380-
03 Sep 20190.03800.03800.03800.03800.0380-
02 Sep 20190.03800.03800.03800.03800.0380-
30 Aug 20190.03800.03800.03800.03800.0380-
29 Aug 20190.03800.03800.03800.03800.0380-
28 Aug 20190.03800.03800.03800.03800.0380-
27 Aug 20190.03800.03800.03800.03800.0380-
26 Aug 20190.03800.03800.03800.03800.0380-
23 Aug 20190.03800.03800.03800.03800.0380-
22 Aug 20190.03800.03800.03800.03800.0380-
21 Aug 20190.03800.03800.03800.03800.0380-
20 Aug 20190.03800.03800.03800.03800.0380-
19 Aug 20190.03800.03800.03800.03800.0380-
16 Aug 20190.03800.03800.03800.03800.0380-
15 Aug 20190.03800.03800.03800.03800.0380-
14 Aug 20190.03800.03800.03800.03800.0380-
13 Aug 20190.03800.03800.03800.03800.0380-
08 Aug 20190.03800.03800.03800.03800.0380-
07 Aug 20190.03700.03800.03700.03800.038014,100
06 Aug 20190.04100.04100.04100.04100.0410-
05 Aug 20190.04100.04100.04100.04100.0410-
02 Aug 20190.04100.04100.04100.04100.0410-
01 Aug 20190.04100.04100.04100.04100.0410-
31 Jul 20190.04100.04100.04100.04100.0410-
30 Jul 20190.04100.04100.04100.04100.0410-
29 Jul 20190.04100.04100.04100.04100.0410-
26 Jul 20190.04100.04100.04100.04100.0410-
25 Jul 20190.04100.04100.04100.04100.0410-
24 Jul 20190.04100.04100.04100.04100.0410-
23 Jul 20190.04100.04100.04100.04100.0410-
22 Jul 20190.04100.04100.04100.04100.0410-
19 Jul 20190.04100.04100.04100.04100.0410-
18 Jul 20190.04100.04100.04100.04100.0410-
17 Jul 20190.03100.04200.03100.04100.04103,200
16 Jul 20190.03200.03200.03200.03200.0320-
15 Jul 20190.03200.03200.03200.03200.0320-
12 Jul 20190.03200.03200.03200.03200.0320-
11 Jul 20190.03400.03500.02000.03200.0320162,300
10 Jul 20190.03000.03500.03000.03300.0330258,200
09 Jul 20190.03000.03000.03000.03000.030089,500
08 Jul 20190.02800.02800.02800.02800.0280100
05 Jul 20190.02900.02900.02900.02900.0290-
04 Jul 20190.02900.03300.02900.02900.029019,100
03 Jul 20190.02800.03300.02800.02900.0290203,000
02 Jul 20190.03100.03100.02900.02900.02909,300
01 Jul 20190.03500.03500.03500.03500.0350-
28 Jun 20190.03500.03500.03500.03500.0350-
27 Jun 20190.03500.03500.03500.03500.0350-
26 Jun 20190.03500.03500.03500.03500.0350-
25 Jun 20190.03500.03500.03500.03500.0350-
24 Jun 20190.03400.03500.03400.03500.0350109,300
21 Jun 20190.03400.03400.03400.03400.0340100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...