5CN.SI - Sinwa Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20190.02900.02900.02900.02900.0290100,000
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
01 Jul 20190.12500.13400.12500.13000.0200811,900
28 Jun 20190.12800.12800.12500.12500.0192324,000
27 Jun 20190.12800.13000.12700.12800.0197683,000
26 Jun 20190.12500.12600.12400.12600.01941,133,900
25 Jun 20190.12100.12600.12100.12400.0191561,000
24 Jun 20190.12200.12200.12200.12200.0188-
21 Jun 20190.12100.12500.12100.12200.0188300,500
20 Jun 20190.12000.12000.12000.12000.018520,000
19 Jun 20190.11700.12000.11700.12000.0185195,800
18 Jun 20190.11900.12000.11800.11800.0182559,600
17 Jun 20190.12000.12000.12000.12000.0185500
14 Jun 20190.12000.12100.11900.11900.0183275,000
13 Jun 20190.12100.12100.12000.12000.0185141,000
12 Jun 20190.12000.12000.12000.12000.018569,700
11 Jun 20190.12000.12000.12000.12000.018525,000
10 Jun 20190.12000.12000.12000.12000.018527,700
07 Jun 20190.12000.12000.12000.12000.018594,000
06 Jun 20190.12000.12000.12000.12000.018533,000
04 Jun 20190.12500.12500.12500.12500.0192-
03 Jun 20190.12500.12500.12500.12500.0192-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...