5CN.SI - Sinwa Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20190.02700.02700.02700.02700.0270610,900
19 Nov 20190.02800.02800.02800.02800.0280826,000
18 Nov 20190.02800.02900.02800.02900.0290713,100
15 Nov 20190.02800.02800.02800.02800.0280699,900
14 Nov 20190.02800.02800.02800.02800.0280200,000
13 Nov 20190.02900.02900.02800.02800.02801,335,000
12 Nov 20190.02900.02900.02800.02900.02901,720,000
11 Nov 20190.02900.03000.02900.02900.02902,378,200
08 Nov 20190.02900.02900.02900.02900.02901,085,000
07 Nov 20190.02900.03000.02900.03000.03003,250,900
06 Nov 20190.02900.03000.02900.02900.02903,285,100
05 Nov 20190.02900.02900.02800.02800.02801,390,000
04 Nov 20190.02900.03000.02900.02900.0290552,000
01 Nov 20190.03000.03000.02900.02900.02901,030,000
31 Oct 20190.02900.03000.02900.03000.03001,230,000
30 Oct 20190.03000.03000.03000.03000.03001,030,000
29 Oct 20190.02900.03000.02900.02900.0290895,000
25 Oct 20190.03100.03100.03000.03000.03001,088,200
24 Oct 20190.02900.03100.02900.03000.03003,042,800
23 Oct 20190.02900.03000.02900.02900.0290972,800
22 Oct 20190.02900.03000.02900.02900.0290703,900
21 Oct 20190.02800.03000.02800.02800.02801,079,000
18 Oct 20190.02900.02900.02800.02800.02802,303,700
17 Oct 20190.03100.03100.02900.02900.02901,596,000
16 Oct 20190.03100.03200.03000.03100.03104,362,300
15 Oct 20190.03000.03100.03000.03100.03101,299,800
14 Oct 20190.03000.03200.02900.02900.02903,664,200
11 Oct 20190.03100.03200.03000.03000.03005,150,700
10 Oct 20190.02900.03000.02900.03000.03002,275,300
09 Oct 20190.03000.03000.02800.03000.0300300,100
08 Oct 20190.03000.03000.02800.03000.03003,338,500
07 Oct 20190.02900.03000.02900.03000.03001,801,500
04 Oct 20190.02800.03000.02800.02900.02904,902,600
03 Oct 20190.02800.02800.02700.02700.0270511,100
02 Oct 20190.02800.02800.02700.02700.02702,067,000
01 Oct 20190.02800.03000.02800.02900.02904,707,000
30 Sep 20190.02900.02900.02900.02900.02901,806,400
27 Sep 20190.02900.03000.02900.02900.02901,178,400
26 Sep 20190.03000.03000.03000.03000.03001,115,100
25 Sep 20190.03000.03000.03000.03000.03001,666,000
24 Sep 20190.03100.03100.03100.03100.03102,343,200
23 Sep 20190.03100.03100.02900.03000.03003,387,000
20 Sep 20190.03300.03300.03100.03100.03104,136,400
19 Sep 20190.03400.03500.03200.03300.03302,016,700
18 Sep 20190.03400.03500.03300.03300.03303,194,600
17 Sep 20190.03200.03500.03200.03500.03507,998,400
16 Sep 20190.03200.03300.03200.03200.03203,871,500
13 Sep 20190.03000.03200.03000.03200.03204,723,400
12 Sep 20190.03000.03100.02900.03000.03004,732,700
11 Sep 20190.02900.02900.02900.02900.0290300,000
10 Sep 20190.03000.03000.02900.02900.0290885,000
09 Sep 20190.03000.03000.02900.03000.03001,350,000
06 Sep 20190.03100.03200.03000.03100.03103,586,700
05 Sep 20190.03200.03200.02900.02900.02901,030,000
04 Sep 20190.03100.03200.03100.03200.03201,596,000
03 Sep 20190.03000.03100.03000.03100.03102,437,400
02 Sep 20190.03100.03100.03000.03000.03004,245,400
30 Aug 20190.03300.03300.03100.03200.03202,481,000
29 Aug 20190.03300.03300.03000.03200.03203,670,000
28 Aug 20190.03300.03300.03200.03200.03203,667,600
27 Aug 20190.03500.03500.03300.03300.03303,560,000
26 Aug 20190.03200.03500.03200.03300.03302,013,200
23 Aug 20190.03500.03500.03400.03400.03402,831,400
22 Aug 20190.03600.03700.03500.03600.03604,989,000
21 Aug 20190.03400.03700.03400.03500.03506,784,800
20 Aug 20190.03700.03700.03500.03600.03601,992,000
19 Aug 20190.03700.03900.03600.03700.03706,098,300
16 Aug 20190.03400.03700.03300.03700.037012,707,200
15 Aug 20190.03200.03400.03200.03400.034011,129,700
14 Aug 20190.03400.03500.03300.03400.03403,705,200
13 Aug 20190.03400.03500.03300.03300.03301,455,000
08 Aug 20190.03600.03700.03400.03400.03404,215,500
07 Aug 20190.03500.04000.03500.03700.037027,064,100
06 Aug 20190.02900.03300.02900.03300.03307,308,500
05 Aug 20190.03600.03600.03100.03100.03106,712,600
02 Aug 20190.03900.03900.03600.03700.03708,117,600
01 Aug 20190.04100.04100.03900.03900.03901,923,300
31 Jul 20190.04200.04300.03800.04100.04107,316,700
30 Jul 20190.04200.04400.04100.04200.042011,133,500
29 Jul 20190.04000.04400.03900.04100.041020,537,500
26 Jul 20190.03900.04300.03800.04000.04007,442,000
25 Jul 20190.04100.04500.04000.04000.04006,820,600
24 Jul 20190.04800.05000.04100.04200.042029,195,000
23 Jul 20190.03100.05300.03100.04700.0470107,353,400
22 Jul 20190.02900.03200.02800.03100.031014,938,800
19 Jul 20190.02900.02900.02800.02900.02901,247,300
18 Jul 20190.02900.03000.02800.03000.03002,861,400
17 Jul 20190.03100.03300.02900.02900.02907,635,200
16 Jul 20190.03000.03100.03000.03100.03101,240,200
15 Jul 20190.03000.03200.02900.03000.03002,434,000
12 Jul 20190.02900.03100.02900.03000.0300648,700
11 Jul 20190.03100.03500.02900.02900.02909,426,000
10 Jul 20190.02200.02700.02200.02700.02704,451,700
09 Jul 20190.02100.02400.02100.02200.02201,640,100
08 Jul 20190.02100.02200.02100.02200.0220338,100
05 Jul 20190.02200.02300.02100.02200.0220771,700
04 Jul 20190.03600.03600.01800.02200.02203,806,100
04 Jul 20190.11 Dividend
03 Jul 20190.12800.13300.12800.13000.02001,056,300
02 Jul 20190.13000.13200.12700.12800.01971,751,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...