5CN.SI - Sinwa Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.02500.02500.02500.02500.0250330,000
16 Jan 20200.02500.02500.02500.02500.0250330,000
15 Jan 20200.02500.02600.02300.02600.0260600,100
14 Jan 20200.02500.02500.02500.02500.02501,300,000
13 Jan 20200.02600.02600.02500.02500.0250843,400
10 Jan 20200.02500.02500.02500.02500.0250499,000
09 Jan 20200.02600.02600.02500.02500.02501,450,000
08 Jan 20200.02600.02700.02600.02600.02601,339,000
07 Jan 20200.02500.03000.02500.02800.02808,094,400
06 Jan 20200.02500.02500.02500.02500.0250290,000
03 Jan 20200.02600.02600.02500.02500.0250250,000
02 Jan 20200.02600.02600.02600.02600.0260550,000
31 Dec 20190.02600.02600.02600.02600.0260761,000
30 Dec 20190.02600.02700.02600.02700.0270786,100
27 Dec 20190.02700.02800.02600.02700.02704,782,500
26 Dec 20190.02400.02700.02400.02600.02603,177,300
25 Dec 20190.02400.02400.02400.02400.0240-
24 Dec 20190.02400.02400.02400.02400.024023,700
23 Dec 20190.02400.02400.02400.02400.0240166,500
20 Dec 20190.02600.02600.02500.02500.0250760,000
19 Dec 20190.02700.02700.02600.02600.02601,461,200
18 Dec 20190.02500.02500.02500.02500.025064,000
17 Dec 20190.02500.02600.02500.02500.0250800,100
16 Dec 20190.02500.02500.02500.02500.0250367,300
13 Dec 20190.02600.02600.02500.02500.0250652,700
12 Dec 20190.02600.02700.02600.02700.02701,332,000
11 Dec 20190.02500.02700.02500.02600.0260152,000
10 Dec 20190.02600.02600.02500.02500.0250273,000
09 Dec 20190.02700.02700.02700.02700.0270-
06 Dec 20190.02700.02700.02700.02700.0270268,600
05 Dec 20190.02500.02500.02500.02500.0250-
04 Dec 20190.02500.02500.02500.02500.0250100,000
03 Dec 20190.02900.02900.02500.02500.02505,200
02 Dec 20190.02600.02600.02600.02600.0260-
29 Nov 20190.02600.02600.02600.02600.0260-
28 Nov 20190.02600.02600.02600.02600.0260100,000
27 Nov 20190.02700.02700.02700.02700.0270100,000
26 Nov 20190.02700.02800.02700.02700.0270350,000
25 Nov 20190.02700.02800.02600.02600.0260616,800
22 Nov 20190.02700.02700.02700.02700.0270-
21 Nov 20190.02600.02700.02600.02700.0270487,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...