Singapore markets close in 5 hours 19 minutes

P5 Capital Holdings Ltd. (5AI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02900.0000 (0.00%)
As of 09:35AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.02800.02900.02800.02900.029012,300
30 Nov 20210.02900.03000.02800.02900.02901,522,400
29 Nov 20210.02800.02900.02800.02900.02901,331,300
26 Nov 20210.02900.03000.02800.02900.02906,031,100
25 Nov 20210.02900.03000.02900.03000.03001,740,400
24 Nov 20210.03100.03100.02900.02900.02904,308,300
23 Nov 20210.03200.03300.03000.03000.030016,861,000
22 Nov 20210.03100.03300.03000.03200.032041,551,100
19 Nov 20210.02900.03100.02900.03100.031012,744,600
18 Nov 20210.03000.03000.02900.02900.0290455,200
17 Nov 20210.03000.03000.02900.03000.03001,120,400
16 Nov 20210.02900.03000.02900.02900.0290801,300
15 Nov 20210.03000.03100.02900.03000.03001,138,000
12 Nov 20210.03000.03100.02900.02900.02901,642,700
11 Nov 20210.03100.03100.03000.03100.03104,636,400
10 Nov 20210.03000.03100.03000.03000.030010,106,200
09 Nov 20210.02900.03000.02900.03000.030053,600
08 Nov 20210.03000.03000.02900.03000.03003,575,000
05 Nov 20210.03100.03100.03000.03000.03001,985,900
03 Nov 20210.03000.03100.03000.03100.0310418,000
02 Nov 20210.03000.03100.03000.03000.03001,304,200
01 Nov 20210.03100.03100.03000.03100.03101,383,400
29 Oct 20210.03100.03100.03000.03100.0310401,000
28 Oct 20210.03100.03100.02900.03100.03102,825,700
27 Oct 20210.03000.03100.03000.03100.03102,688,400
26 Oct 20210.03100.03200.03000.03100.03105,580,300
25 Oct 20210.03100.03100.03000.03000.0300332,600
22 Oct 20210.03100.03100.03000.03100.0310480,100
21 Oct 20210.03000.03100.03000.03100.0310160,200
20 Oct 20210.03000.03100.03000.03100.03103,505,500
19 Oct 20210.03100.03100.03000.03000.03002,595,000
18 Oct 20210.03000.03100.03000.03100.03104,550,900
15 Oct 20210.03000.03100.03000.03100.0310465,300
14 Oct 20210.03200.03200.03000.03100.03102,235,900
13 Oct 20210.03100.03200.03000.03200.032016,486,800
12 Oct 20210.03000.03100.02900.03000.03003,605,000
11 Oct 20210.03000.03000.02900.03000.03001,027,400
08 Oct 20210.02900.03000.02900.03000.030033,300
07 Oct 20210.03000.03100.02900.02900.0290817,000
06 Oct 20210.02900.03000.02900.03000.0300321,300
05 Oct 20210.02900.03100.02900.03000.0300581,100
04 Oct 20210.02900.03100.02900.03100.03101,871,100
01 Oct 20210.03000.03000.03000.03000.0300200
30 Sep 20210.03100.03100.03000.03000.0300650,500
29 Sep 20210.02900.03100.02900.03100.0310232,800
28 Sep 20210.03100.03100.02900.03000.03001,145,500
27 Sep 20210.02900.03100.02900.03100.0310419,300
24 Sep 20210.03000.03000.02900.02900.0290427,100
23 Sep 20210.03100.03200.03000.03000.03004,800,200
22 Sep 20210.02900.03100.02900.03100.03107,684,900
21 Sep 20210.02900.03000.02900.03000.0300200
20 Sep 20210.03100.03100.02900.02900.02901,606,200
17 Sep 20210.03100.03100.02900.03100.03101,078,500
16 Sep 20210.03000.03200.03000.03000.030010,710,300
15 Sep 20210.03000.03000.02900.02900.0290530,500
14 Sep 20210.03000.03000.02900.03000.0300745,500
13 Sep 20210.02900.03000.02900.03000.0300501,800
10 Sep 20210.03000.03000.02800.03000.03002,311,900
09 Sep 20210.02900.03000.02900.03000.03001,850,200
08 Sep 20210.02900.03100.02900.03100.0310200
07 Sep 20210.03000.03100.02900.03100.03102,399,200
06 Sep 20210.03000.03100.03000.03100.0310300,200
03 Sep 20210.03000.03300.03000.03100.031013,563,800
02 Sep 20210.03000.03100.02900.03000.0300500
01 Sep 20210.02900.03100.02900.02900.0290477,300
31 Aug 20210.03000.03100.03000.03000.0300123,200
30 Aug 20210.03100.03100.02900.03100.0310984,300
27 Aug 20210.03000.03100.03000.03100.0310200
26 Aug 20210.03100.03100.02900.02900.0290450,400
25 Aug 20210.03100.03100.03000.03100.0310340,400
24 Aug 20210.03000.03100.02900.03100.0310151,400
23 Aug 20210.03000.03000.02900.03000.0300440,500
20 Aug 20210.03000.03100.02900.02900.0290410,400
19 Aug 20210.03100.03100.03000.03000.03001,802,600
18 Aug 20210.03100.03100.03000.03100.0310280,500
17 Aug 20210.03100.03100.02900.03100.03103,113,700
16 Aug 20210.03100.03200.03000.03100.0310751,600
13 Aug 20210.03200.03200.03100.03100.03101,442,300
12 Aug 20210.03000.03200.03000.03200.0320809,200
11 Aug 20210.03000.03100.03000.03100.0310200,300
10 Aug 20210.03200.03200.03000.03100.0310686,600
06 Aug 20210.03200.03200.03100.03200.032040,600
05 Aug 20210.03100.03200.03000.03200.03201,108,700
04 Aug 20210.03200.03200.03100.03200.0320688,500
03 Aug 20210.03100.03200.03100.03200.0320433,800
02 Aug 20210.03100.03300.03100.03200.03201,488,600
30 Jul 20210.03100.03300.03100.03200.03201,419,700
29 Jul 20210.03100.03200.03100.03100.03101,725,200
28 Jul 20210.03200.03200.03000.03200.0320300
27 Jul 20210.03100.03100.03000.03100.03101,398,800
26 Jul 20210.03000.03200.03000.03200.0320100,300
23 Jul 20210.03200.03200.03000.03100.0310537,500
22 Jul 20210.03200.03200.03000.03100.0310460,400
21 Jul 20210.03000.03200.03000.03200.0320200
19 Jul 20210.03200.03200.03100.03200.0320468,700
16 Jul 20210.03200.03200.03000.03200.0320261,900
15 Jul 20210.03000.03200.03000.03200.0320490,200
14 Jul 20210.03200.03200.03100.03100.03102,078,400
13 Jul 20210.03000.03200.03000.03200.0320289,900
12 Jul 20210.03100.03200.03000.03100.03102,115,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...