Mail

5BI.SI - Polaris Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2020	0.0030	0.0040	0.0030	0.0040	0.0040	960,200
28 May 2020	0.0030	0.0030	0.0020	0.0020	0.0020	820,000
27 May 2020	0.0020	0.0020	0.0020	0.0020	0.0020	7,200
26 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,700,000
22 May 2020	0.0030	0.0040	0.0030	0.0030	0.0030	11,619,700
21 May 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 May 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 May 2020	0.0020	0.0020	0.0020	0.0020	0.0020	700,000
18 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 May 2020	0.0020	0.0030	0.0020	0.0030	0.0030	550,200
12 May 2020	0.0020	0.0030	0.0020	0.0030	0.0030	20,300
11 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	100
08 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 May 2020	0.0030	0.0030	0.0020	0.0030	0.0030	311,200
05 May 2020	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
04 May 2020	0.0020	0.0030	0.0020	0.0030	0.0030	6,081,500
30 Apr 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Apr 2020	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
28 Apr 2020	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
27 Apr 2020	0.0030	0.0040	0.0030	0.0040	0.0040	8,232,700
24 Apr 2020	0.0020	0.0030	0.0020	0.0030	0.0030	2,043,400
23 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	400,000
17 Apr 2020	0.0010	0.0010	0.0010	0.0010	0.0010	-
16 Apr 2020	0.0010	0.0010	0.0010	0.0010	0.0010	100
15 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
14 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,500
09 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Apr 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
26 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	400,000
24 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Mar 2020	0.0020	0.0030	0.0020	0.0030	0.0030	723,100
18 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	1,470,300
16 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	2,300,000
13 Mar 2020	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
12 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
03 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,800,000
02 Mar 2020	0.0040	0.0040	0.0030	0.0030	0.0030	1,200,000
28 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	3,100,000
27 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	801,500
24 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,100,000
21 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,700,400
19 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
18 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	100
17 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
10 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	170,600
07 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	25,000
06 Feb 2020	0.0020	0.0030	0.0020	0.0030	0.0030	1,004,700
05 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	703,800
03 Feb 2020	0.0030	0.0030	0.0030	0.0030	0.0030	4,950,000
31 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	620,000
30 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Jan 2020	0.0030	0.0050	0.0030	0.0030	0.0030	200,200
23 Jan 2020	0.0040	0.0050	0.0030	0.0030	0.0030	1,900,200
22 Jan 2020	0.0040	0.0050	0.0040	0.0040	0.0040	876,400
21 Jan 2020	0.0040	0.0050	0.0040	0.0040	0.0040	8,926,500
20 Jan 2020	0.0030	0.0050	0.0030	0.0040	0.0040	36,677,100
17 Jan 2020	0.0040	0.0040	0.0030	0.0030	0.0030	914,100
16 Jan 2020	0.0020	0.0040	0.0020	0.0040	0.0040	2,799,600
15 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Jan 2020	0.0030	0.0030	0.0030	0.0030	0.0030	4,469,300
13 Jan 2020	0.0040	0.0040	0.0030	0.0030	0.0030	2,404,000
10 Jan 2020	0.0030	0.0040	0.0030	0.0040	0.0040	25,659,800
09 Jan 2020	0.0020	0.0030	0.0020	0.0030	0.0030	550,900
08 Jan 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Jan 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Jan 2020	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...