Singapore markets closed

P5 Capital Holdings Ltd. (5AI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02400.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.02300.02500.02300.02400.02405,870,400
23 Jun 20220.02400.02600.02300.02400.0240825,300
22 Jun 20220.02700.02700.02400.02500.02501,320,400
21 Jun 20220.02600.02700.02500.02700.02701,420,100
20 Jun 20220.02300.02800.02300.02500.025010,445,600
17 Jun 20220.02500.02500.02300.02500.02501,005,900
16 Jun 20220.02500.02500.02300.02500.0250300
15 Jun 20220.02300.02400.02300.02400.0240790,100
14 Jun 20220.02300.02500.02300.02500.0250221,100
13 Jun 20220.02300.02500.02300.02500.0250200
10 Jun 20220.02300.02500.02300.02500.0250200
09 Jun 20220.02300.02500.02300.02500.0250200
08 Jun 20220.02300.02500.02300.02500.0250200
07 Jun 20220.02300.02500.02300.02500.0250200
06 Jun 20220.02300.02500.02300.02400.024013,300
03 Jun 20220.02300.02500.02300.02500.0250315,600
02 Jun 20220.02300.02500.02300.02500.0250200
01 Jun 20220.02400.02500.02300.02400.0240305,300
31 May 20220.02500.02500.02300.02500.0250300
30 May 20220.02400.02600.02300.02500.02501,454,300
27 May 20220.02400.02500.02300.02400.0240299,400
26 May 20220.02500.02500.02300.02500.02501,437,000
25 May 20220.02500.02500.02200.02200.022093,600
24 May 20220.02500.02500.02300.02400.02401,003,000
23 May 20220.02200.02500.02200.02400.0240151,800
20 May 20220.02400.02400.02200.02400.024010,300
19 May 20220.02400.02400.02200.02400.024010,200
18 May 20220.02300.02400.02300.02400.0240700
17 May 20220.02400.02400.02200.02400.024010,300
13 May 20220.02200.02400.02200.02400.0240300
12 May 20220.02200.02400.02200.02400.024020,400
11 May 20220.02500.02500.02300.02400.02401,036,800
10 May 20220.02300.02500.02300.02500.0250183,000
09 May 20220.02200.02500.02200.02500.0250238,400
06 May 20220.02300.02400.02300.02400.0240200
05 May 20220.02200.02500.02200.02300.0230926,400
04 May 20220.02300.02400.02300.02400.02409,200
29 Apr 20220.02400.02400.02200.02300.0230101,300
28 Apr 20220.02200.02400.02200.02400.0240707,900
27 Apr 20220.02400.02400.02200.02300.0230728,300
26 Apr 20220.02400.02400.02300.02400.024040,300
25 Apr 20220.02300.02400.02300.02400.0240408,000
22 Apr 20220.02300.02400.02300.02400.0240375,300
21 Apr 20220.02300.02400.02300.02400.0240500
20 Apr 20220.02500.02500.02300.02300.0230580,300
19 Apr 20220.02500.02500.02400.02500.0250300
18 Apr 20220.02400.02500.02400.02500.02501,151,300
14 Apr 20220.02600.02600.02400.02500.0250520,200
13 Apr 20220.02500.02600.02400.02500.02501,657,700
12 Apr 20220.02500.02500.02400.02500.0250246,100
11 Apr 20220.02600.02600.02400.02500.02501,973,800
08 Apr 20220.02500.02600.02300.02600.02602,910,300
07 Apr 20220.02500.02500.02300.02500.0250300
06 Apr 20220.02400.02500.02300.02500.0250200,200
05 Apr 20220.02300.02400.02300.02400.0240305,300
04 Apr 20220.02500.02500.02400.02500.025090,500
01 Apr 20220.02300.02500.02300.02500.02501,206,700
31 Mar 20220.02400.02400.02300.02400.02402,880,600
30 Mar 20220.02400.02400.02300.02400.0240800
29 Mar 20220.02400.02400.02300.02400.024082,300
28 Mar 20220.02400.02400.02300.02400.0240745,900
25 Mar 20220.02400.02400.02300.02400.0240691,300
24 Mar 20220.02300.02400.02300.02400.02401,500,100
23 Mar 20220.02400.02400.02300.02400.0240450,400
22 Mar 20220.02400.02400.02300.02400.0240300
21 Mar 20220.02300.02400.02200.02400.02402,034,500
18 Mar 20220.02400.02400.02200.02300.02301,045,900
17 Mar 20220.02100.02400.02100.02400.02401,488,900
16 Mar 20220.02300.02300.02100.02200.02201,106,200
15 Mar 20220.02300.02300.02100.02200.0220250,500
14 Mar 20220.02200.02400.02200.02300.0230895,300
11 Mar 20220.02400.02400.02200.02400.0240810,300
10 Mar 20220.02400.02400.02300.02400.0240400
09 Mar 20220.02300.02400.02300.02400.0240426,300
08 Mar 20220.02500.02500.02300.02300.02302,246,100
07 Mar 20220.02300.02500.02300.02500.0250200,400
04 Mar 20220.02300.02500.02300.02400.0240255,200
03 Mar 20220.02300.02400.02300.02400.0240200
02 Mar 20220.02400.02400.02200.02400.0240727,900
01 Mar 20220.02200.02400.02200.02400.0240480,800
28 Feb 20220.02500.02500.02200.02400.02401,290,700
25 Feb 20220.02600.02600.02300.02500.0250200,300
24 Feb 20220.02600.02700.02300.02500.02501,045,100
23 Feb 20220.02600.02600.02400.02500.0250400
22 Feb 20220.02400.02500.02400.02500.0250464,100
21 Feb 20220.02500.02600.02500.02600.0260640,800
18 Feb 20220.02600.02700.02500.02700.02701,817,600
17 Feb 20220.02500.02700.02500.02500.0250823,000
16 Feb 20220.02500.02600.02500.02600.0260200
15 Feb 20220.02600.02600.02500.02600.0260300
14 Feb 20220.02600.02700.02500.02700.0270788,300
11 Feb 20220.02700.02700.02600.02600.0260772,100
10 Feb 20220.02600.02700.02400.02700.02701,031,700
09 Feb 20220.02500.02600.02400.02600.0260464,800
08 Feb 20220.02400.02500.02300.02500.0250753,400
07 Feb 20220.02300.02500.02000.02400.02401,510,800
04 Feb 20220.02400.02400.02200.02400.0240100,300
03 Feb 20220.02400.02400.02300.02400.0240201,700
31 Jan 20220.02500.02500.02200.02300.0230247,500
28 Jan 20220.02500.02500.02200.02500.0250726,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...