5CN.SI - Sinwa Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
14 Feb 20200.02000.02000.02000.02000.0200-
13 Feb 20200.02000.02000.02000.02000.020070,000
12 Feb 20200.02100.02100.02100.02100.0210100,000
11 Feb 20200.02000.02000.02000.02000.0200-
10 Feb 20200.02000.02000.02000.02000.0200180,000
07 Feb 20200.02000.02000.02000.02000.0200103,000
06 Feb 20200.02300.02300.02300.02300.02305,000
05 Feb 20200.02100.02100.02100.02100.0210-
04 Feb 20200.02100.02300.02000.02100.0210792,000
03 Feb 20200.02100.02100.02100.02100.021020,000
31 Jan 20200.02300.02300.02300.02300.0230-
30 Jan 20200.02200.02300.02200.02300.0230540,000
29 Jan 20200.02300.02500.02300.02400.0240443,000
28 Jan 20200.02300.02300.02300.02300.0230199,000
24 Jan 20200.02400.02400.02400.02400.0240-
23 Jan 20200.02400.02400.02400.02400.0240100,000
22 Jan 20200.02400.02400.02400.02400.0240-
21 Jan 20200.02400.02400.02400.02400.0240303,000
20 Jan 20200.02500.02500.02500.02500.0250180,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...