5CN.SI - Sinwa Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
31 May 20190.12300.12500.12000.12500.0192108,000
30 May 20190.12000.12000.12000.12000.01857,700
29 May 20190.12200.12200.12000.12000.0185185,000
28 May 20190.12000.12000.12000.12000.018580,000
27 May 20190.11900.12000.11900.12000.018589,600
24 May 20190.11900.11900.11900.11900.018330,000
23 May 20190.11900.11900.11800.11900.01831,304,800
22 May 20190.12000.12000.11900.11900.0183180,000
21 May 20190.12000.12000.11900.12000.0185210,600
17 May 20190.12100.12100.11800.12000.0185553,500
16 May 20190.12100.12100.12100.12100.018630,000
15 May 20190.12500.12500.12500.12500.0192-
14 May 20190.12500.12500.12500.12500.0192-
13 May 20190.12000.12500.11900.12500.0192125,000
10 May 20190.12200.12200.12100.12100.0186170,000
09 May 20190.12100.12600.12100.12600.019410,000
08 May 20190.12700.12700.12300.12400.0191438,000
07 May 20190.12100.12700.12100.12500.0192147,000
06 May 20190.16000.16000.12500.12600.0194896,000
03 May 20190.31500.32000.30500.30500.0469681,500
02 May 20190.31500.31500.31500.31500.0485345,800
30 Apr 20190.31000.31500.31000.31500.0485130,000
29 Apr 20190.31000.31000.31000.31000.0477338,800
26 Apr 20190.31000.31000.30500.30500.0469181,000
25 Apr 20190.30500.31000.30500.30500.0469202,000
24 Apr 20190.30500.31000.30500.30500.046990,000
23 Apr 20190.30500.30500.30500.30500.0469172,400
22 Apr 20190.30500.31000.30500.30500.0469640,800
18 Apr 20190.30500.30500.30000.30500.0469112,900
17 Apr 20190.30500.30500.30500.30500.0469145,000
16 Apr 20190.30500.30500.30500.30500.0469262,000
15 Apr 20190.30500.30500.30000.30000.0462848,900
12 Apr 20190.29500.30500.29500.30500.0469149,400
11 Apr 20190.30000.30000.30000.30000.0462124,600
10 Apr 20190.30500.30500.30000.30000.0462235,600
09 Apr 20190.30000.30500.30000.30000.0462212,000
08 Apr 20190.30500.30500.30000.30000.0462861,600
05 Apr 20190.30000.30500.30000.30000.0462272,200
04 Apr 20190.30000.30000.30000.30000.0462510,000
03 Apr 20190.30000.30500.30000.30000.0462200,100
02 Apr 20190.30000.30000.30000.30000.0462-
01 Apr 20190.30000.30000.29500.30000.0462472,100
29 Mar 20190.30500.30500.30000.30000.0462315,100
28 Mar 20190.30000.30000.30000.30000.046269,800
27 Mar 20190.30000.30500.30000.30500.0469519,000
26 Mar 20190.30000.30500.30000.30500.046950,000
25 Mar 20190.30500.30500.30000.30000.0462366,000
22 Mar 20190.29500.30500.29500.30000.046211,400
21 Mar 20190.29500.29500.29500.29500.0454-
20 Mar 20190.29500.30000.29500.29500.045451,000
19 Mar 20190.30000.30000.30000.30000.0462-
18 Mar 20190.29500.30000.29500.30000.0462178,000
15 Mar 20190.29500.29500.29500.29500.0454-
14 Mar 20190.29500.30000.29500.29500.045411,000
13 Mar 20190.29500.29500.29500.29500.0454-
12 Mar 20190.29500.29500.29500.29500.0454-
11 Mar 20190.30000.30500.29500.29500.045455,700
08 Mar 20190.29500.30000.29500.29500.0454950,900
07 Mar 20190.29500.30000.29500.29500.045474,200
06 Mar 20190.29500.29500.29500.29500.0454251,500
05 Mar 20190.29500.29500.29500.29500.045465,000
04 Mar 20190.30000.30000.29500.29500.045493,400
01 Mar 20190.30000.30000.29500.30000.0462680,500
28 Feb 20190.29500.29500.29500.29500.045479,000
27 Feb 20190.30000.30500.29500.30000.0462910,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...