5AE.SI - Pollux Properties Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
20 Jun 20190.02800.03300.02800.03300.03301,200
19 Jun 20190.02900.02900.02900.02900.0290-
18 Jun 20190.02800.03000.02800.02900.0290104,700
17 Jun 20190.02900.03100.02800.02800.0280133,000
14 Jun 20190.02800.02900.02800.02900.0290258,100
13 Jun 20190.02900.03500.02800.02900.0290184,000
12 Jun 20190.02800.02800.02800.02800.0280276,000
11 Jun 20190.02500.02800.02400.02800.0280274,800
10 Jun 20190.02400.02400.02400.02400.0240-
07 Jun 20190.02400.02400.02400.02400.0240-
06 Jun 20190.02400.02400.02400.02400.0240-
04 Jun 20190.01800.02400.01600.02400.0240136,000
03 Jun 20190.02400.02400.01200.01200.012070,100
31 May 20190.02400.02400.02400.02400.0240-
30 May 20190.02400.02400.02400.02400.0240-
29 May 20190.02400.02400.02400.02400.0240-
28 May 20190.02400.02400.02400.02400.0240-
27 May 20190.02500.02500.02400.02400.024010,000
24 May 20190.02600.02600.02600.02600.0260-
23 May 20190.02600.02600.02600.02600.0260-
22 May 20190.02600.02600.02600.02600.0260-
21 May 20190.02600.02600.02600.02600.0260-
17 May 20190.02600.02600.02600.02600.0260-
16 May 20190.02600.02600.02600.02600.026011,200
15 May 20190.02200.02200.02200.02200.0220-
14 May 20190.02200.02200.02200.02200.0220-
13 May 20190.02200.02200.02200.02200.0220-
10 May 20190.02200.02200.02200.02200.0220-
09 May 20190.02200.02200.02200.02200.0220-
08 May 20190.02200.02200.02200.02200.0220-
07 May 20190.02200.02200.02200.02200.0220-
06 May 20190.02200.02200.02200.02200.0220-
03 May 20190.02200.02200.02200.02200.0220-
02 May 20190.02200.02200.02200.02200.0220-
30 Apr 20190.02200.02200.02200.02200.0220-
29 Apr 20190.02200.02200.02200.02200.0220-
26 Apr 20190.02200.02200.02200.02200.022020,000
25 Apr 20190.02200.02200.02200.02200.0220-
24 Apr 20190.02200.02200.02200.02200.0220-
23 Apr 20190.02200.02200.02200.02200.0220-
22 Apr 20190.02200.02200.02200.02200.0220-
18 Apr 20190.02200.02200.02200.02200.022030,000
17 Apr 20190.02400.02400.02200.02200.0220237,200
16 Apr 20190.02200.02400.02200.02300.023054,000
15 Apr 20190.02800.02800.02800.02800.0280-
12 Apr 20190.02800.02800.02800.02800.0280-
11 Apr 20190.01800.02800.01800.02800.028034,100
10 Apr 20190.02100.02100.01800.01800.0180255,000
09 Apr 20190.02000.02000.02000.02000.0200-
08 Apr 20190.02000.02000.02000.02000.0200-
05 Apr 20190.02000.02000.02000.02000.0200-
04 Apr 20190.02000.02000.02000.02000.0200-
03 Apr 20190.02000.02000.02000.02000.0200-
02 Apr 20190.02000.02000.02000.02000.0200-
01 Apr 20190.02000.02000.02000.02000.020010,000
29 Mar 20190.01900.01900.01900.01900.0190-
28 Mar 20190.01900.01900.01900.01900.0190-
27 Mar 20190.01900.01900.01900.01900.0190-
26 Mar 20190.01900.01900.01900.01900.01902,000
25 Mar 20190.02400.02400.02400.02400.0240-
22 Mar 20190.02400.02400.02400.02400.0240-
21 Mar 20190.02400.02400.02400.02400.0240-
20 Mar 20190.02400.02400.02400.02400.0240-
19 Mar 20190.02400.02400.02400.02400.0240-
18 Mar 20190.02400.02400.02400.02400.0240-
15 Mar 20190.02400.02400.02400.02400.0240-
14 Mar 20190.02200.02400.02200.02400.0240146,100
13 Mar 20190.02300.02300.02300.02300.0230-
12 Mar 20190.02300.02300.02300.02300.0230-
11 Mar 20190.02300.02300.02300.02300.0230-
08 Mar 20190.02300.02300.02300.02300.0230-
07 Mar 20190.02300.02300.02300.02300.0230-
06 Mar 20190.02300.02300.02300.02300.0230-
05 Mar 20190.02300.02300.02300.02300.0230-
04 Mar 20190.02200.02300.02200.02300.0230130,000
01 Mar 20190.02000.02500.02000.02500.0250180,000
28 Feb 20190.02100.02100.02000.02000.0200220,000
27 Feb 20190.02500.02500.02500.02500.0250-
26 Feb 20190.02200.05200.02200.02500.0250120,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...