5CN.SI - Winas Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.00800.00800.00800.00800.0080-
08 Jul 20200.00800.00800.00800.00800.0080-
07 Jul 20200.00800.00800.00800.00800.0080-
06 Jul 20200.00800.00800.00800.00800.0080-
03 Jul 20200.00800.00800.00800.00800.0080-
02 Jul 20200.00800.00800.00800.00800.0080-
01 Jul 20200.00800.00800.00800.00800.0080-
30 Jun 20200.00800.00800.00800.00800.0080-
29 Jun 20200.00800.00800.00800.00800.0080-
26 Jun 20200.00800.00800.00800.00800.0080-
25 Jun 20200.00800.00800.00800.00800.0080-
24 Jun 20200.00800.00800.00800.00800.0080-
23 Jun 20200.00800.00800.00800.00800.0080-
22 Jun 20200.00800.00800.00800.00800.0080-
19 Jun 20200.00800.00800.00800.00800.0080-
18 Jun 20200.00800.00800.00800.00800.0080-
17 Jun 20200.00800.00800.00800.00800.0080-
16 Jun 20200.00800.00800.00800.00800.0080-
15 Jun 20200.00800.00800.00800.00800.0080-
12 Jun 20200.00800.00800.00800.00800.0080-
11 Jun 20200.00800.00800.00800.00800.0080-
10 Jun 20200.00800.00800.00800.00800.0080-
09 Jun 20200.00800.00800.00800.00800.0080-
08 Jun 20200.00800.00800.00800.00800.0080-
05 Jun 20200.00800.00800.00800.00800.0080-
04 Jun 20200.00800.00800.00800.00800.0080-
03 Jun 20200.00800.00800.00800.00800.0080-
02 Jun 20200.00800.00800.00800.00800.0080-
01 Jun 20200.00800.00800.00800.00800.0080-
29 May 20200.00800.00800.00800.00800.0080-
28 May 20200.00800.00800.00800.00800.0080-
27 May 20200.00800.00800.00800.00800.0080-
26 May 20200.00800.00800.00800.00800.0080-
22 May 20200.00800.00800.00800.00800.0080-
21 May 20200.00800.00800.00800.00800.0080-
20 May 20200.00800.00800.00800.00800.0080-
19 May 20200.00800.00800.00800.00800.0080-
18 May 20200.00800.00800.00800.00800.0080-
15 May 20200.00800.00800.00800.00800.0080-
14 May 20200.00800.00800.00800.00800.0080-
13 May 20200.00800.00800.00800.00800.0080-
12 May 20200.00800.00800.00800.00800.0080-
11 May 20200.00800.00800.00800.00800.0080-
08 May 20200.00800.00800.00800.00800.0080-
06 May 20200.00800.00800.00800.00800.0080-
05 May 20200.00800.00800.00800.00800.0080-
04 May 20200.00800.00800.00800.00800.0080-
30 Apr 20200.00800.00800.00800.00800.0080-
29 Apr 20200.00800.00800.00800.00800.0080-
28 Apr 20200.00800.00800.00800.00800.0080-
27 Apr 20200.00800.00800.00800.00800.0080-
24 Apr 20200.00800.00800.00800.00800.0080-
23 Apr 20200.00800.00800.00800.00800.0080-
22 Apr 20200.00800.00800.00800.00800.0080-
21 Apr 20200.00800.00800.00800.00800.0080-
20 Apr 20200.00800.00800.00800.00800.0080-
17 Apr 20200.00800.00800.00800.00800.0080-
16 Apr 20200.00800.00800.00800.00800.0080-
15 Apr 20200.00800.00800.00800.00800.0080-
14 Apr 20200.00800.00800.00800.00800.0080-
13 Apr 20200.00800.00800.00800.00800.0080-
09 Apr 20200.00800.00800.00800.00800.0080-
08 Apr 20200.00800.00900.00800.00800.0080588,900
07 Apr 20200.00900.00900.00900.00900.0090100
06 Apr 20200.00800.00800.00700.00700.0070200,700
03 Apr 20200.00700.00800.00700.00800.00801,381,500
02 Apr 20200.00800.00800.00700.00700.0070835,600
01 Apr 20200.00700.00800.00700.00800.0080206,600
31 Mar 20200.00800.00800.00800.00800.00801,000
30 Mar 20200.00900.00900.00900.00900.0090100
27 Mar 20200.00900.00900.00900.00900.00901,000
26 Mar 20200.00800.00800.00800.00800.0080309,900
25 Mar 20200.00800.00800.00800.00800.0080833,000
24 Mar 20200.00800.00800.00800.00800.008060,000
23 Mar 20200.00800.00800.00800.00800.008025,000
20 Mar 20200.00800.00800.00700.00700.0070851,000
19 Mar 20200.00700.00800.00700.00800.0080102,100
18 Mar 20200.00800.00800.00800.00800.0080-
17 Mar 20200.00800.00800.00800.00800.0080-
16 Mar 20200.00800.00800.00800.00800.0080900,000
13 Mar 20200.00700.00800.00700.00800.00805,079,200
12 Mar 20200.00800.00800.00700.00700.00703,455,800
11 Mar 20200.01000.01200.00700.00800.008013,285,500
10 Mar 20200.01600.01600.01600.01600.0160-
09 Mar 20200.01600.01600.01600.01600.0160584,000
06 Mar 20200.01800.01800.01800.01800.01802,255,000
05 Mar 20200.02000.02000.01900.01900.0190400,000
04 Mar 20200.02000.02000.02000.02000.0200-
03 Mar 20200.02000.02000.02000.02000.0200510,000
02 Mar 20200.01800.02000.01800.02000.0200509,000
28 Feb 20200.01700.01700.01600.01600.0160366,000
27 Feb 20200.01900.01900.01900.01900.0190100,000
26 Feb 20200.01800.01900.01800.01900.0190608,600
25 Feb 20200.01800.01900.01800.01800.0180363,000
24 Feb 20200.01900.01900.01900.01900.0190238,000
21 Feb 20200.02200.02200.02000.02000.0200474,000
20 Feb 20200.01900.02300.01900.02200.0220785,000
19 Feb 20200.01900.02000.01800.02000.02001,023,800
18 Feb 20200.01900.02000.01800.02000.0200700,000
17 Feb 20200.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...