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
05 Jun 2020	0.0280	0.0280	0.0250	0.0250	0.0250	70,000
04 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	2,300
27 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
21 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 May 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	6,000
21 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
25 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Mar 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Mar 2020	0.0190	0.0320	0.0190	0.0270	0.0270	119,400
05 Mar 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
04 Mar 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
03 Mar 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
02 Mar 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
26 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
18 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
17 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
14 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	2,300
13 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
05 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
04 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
03 Feb 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
31 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
30 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Jan 2020	0.0330	0.0330	0.0330	0.0330	0.0330	100
17 Jan 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Jan 2020	0.0330	0.0330	0.0300	0.0300	0.0300	61,000
13 Jan 2020	0.0330	0.0330	0.0300	0.0330	0.0330	58,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...