Singapore markets closed

Silverlake Axis Ltd. (5CP.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.29000.0000 (0.00%)
At close: 05:06PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.29000.29000.28500.29000.29001,699,800
16 May 20240.29500.29500.28500.29000.29002,654,100
15 May 20240.29000.30000.27500.29500.29507,170,100
14 May 20240.29500.30000.29000.29000.2900138,400
13 May 20240.29500.30000.28500.29500.29503,993,700
10 May 20240.27500.29500.27500.29500.29504,952,100
09 May 20240.25500.27000.25500.27000.27001,305,600
08 May 20240.25000.26000.25000.26000.2600772,300
07 May 20240.25000.25000.24500.25000.2500813,500
06 May 20240.25500.25500.25000.25000.2500595,000
03 May 20240.26000.26000.25500.25500.2550410,900
02 May 20240.26000.27000.26000.26000.2600854,300
30 Apr 20240.26500.26500.26000.26000.2600300,700
29 Apr 20240.28000.28000.27000.27000.2700719,100
26 Apr 20240.27500.27500.27000.27500.27502,411,600
25 Apr 20240.28000.28000.27500.27500.27505,349,300
24 Apr 20240.26000.27500.26000.27500.27501,947,900
23 Apr 20240.26000.26500.26000.26000.26001,499,000
22 Apr 20240.26500.27000.25000.25500.25503,719,000
19 Apr 20240.26000.27000.26000.26000.26005,682,100
18 Apr 20240.23500.26500.23500.26000.26006,991,100
17 Apr 20240.22500.23500.22500.22500.2250294,100
16 Apr 20240.23500.23500.23000.23000.2300741,700
15 Apr 20240.24000.24500.23500.24000.24002,022,100
12 Apr 20240.22000.24500.21500.24500.24501,949,500
11 Apr 20240.22000.22000.21500.21500.2150600,400
09 Apr 20240.22000.22000.21500.21500.215060,900
08 Apr 20240.22000.22000.21500.21500.2150223,300
05 Apr 20240.21500.22000.21500.21500.2150460,900
04 Apr 20240.22500.22500.21500.22000.2200489,100
03 Apr 20240.22000.22000.22000.22000.220024,900
02 Apr 20240.22500.22500.21500.22000.2200178,900
01 Apr 20240.22500.22500.21500.22000.2200412,500
28 Mar 20240.22000.22000.21500.22000.2200106,200
27 Mar 20240.22000.22500.21500.22000.2200265,600
26 Mar 20240.21500.22000.21500.21500.2150431,200
25 Mar 20240.22000.23000.21500.21500.21501,727,400
22 Mar 20240.22500.22500.22000.22000.2200399,100
21 Mar 20240.22000.22500.22000.22500.22501,185,100
20 Mar 20240.23000.23000.22500.22500.2250251,900
19 Mar 20240.23000.23000.23000.23000.2300185,300
18 Mar 20240.23000.23500.23000.23000.2300121,900
15 Mar 20240.23500.23500.23500.23500.2350171,800
14 Mar 20240.23500.23500.23000.23500.2350336,200
13 Mar 20240.23000.23500.23000.23500.235025,300
12 Mar 20240.22500.23000.22500.23000.2300281,400
11 Mar 20240.22500.23000.22500.23000.2300592,700
08 Mar 20240.22500.23500.22500.23000.2300114,700
07 Mar 20240.23000.23500.22500.23500.2350158,900
06 Mar 20240.23000.23500.23000.23500.2350385,800
05 Mar 20240.23000.23000.23000.23000.2300333,300
04 Mar 20240.23000.23000.22500.22500.2250541,700
01 Mar 20240.23500.23500.22500.23500.2350518,700
29 Feb 20240.23500.24000.22500.23000.23001,185,500
28 Feb 20240.24000.24000.23500.24000.2400338,300
27 Feb 20240.24000.24500.24000.24000.2400453,400
26 Feb 20240.24000.24500.24000.24000.2400368,800
23 Feb 20240.24500.24500.24000.24000.2400431,600
22 Feb 20240.24000.25000.24000.25000.2500338,000
21 Feb 20240.24500.24500.24500.24500.2450193,400
20 Feb 20240.24500.24500.24000.24000.2400150,800
19 Feb 20240.24500.25000.24000.24000.2400200,100
16 Feb 20240.24500.25000.24000.24500.24501,129,600
15 Feb 20240.25000.25000.24000.24500.2450420,600
14 Feb 20240.25000.25500.25000.25000.2500139,800
13 Feb 20240.25000.25500.24500.25000.2500431,900
09 Feb 20240.25000.25500.25000.25000.2500142,200
08 Feb 20240.25000.25500.25000.25000.2500388,100
07 Feb 20240.25000.25500.25000.25000.250080,600
06 Feb 20240.25000.25500.25000.25500.2550195,100
05 Feb 20240.25500.25500.25500.25500.2550167,300
02 Feb 20240.26000.26000.25500.25500.2550149,800
01 Feb 20240.26000.26000.25500.25500.2550163,600
31 Jan 20240.25500.26000.25500.26000.2600189,400
30 Jan 20240.26500.26500.26000.26000.2600348,900
29 Jan 20240.26500.26500.25500.26500.2650397,500
26 Jan 20240.27000.27000.26000.26500.2650213,800
25 Jan 20240.26000.27000.26000.26500.2650465,300
24 Jan 20240.26500.27000.26000.27000.2700551,500
23 Jan 20240.27500.27500.26500.26500.26501,161,500
22 Jan 20240.27500.27500.27000.27500.2750571,700
19 Jan 20240.27000.27500.27000.27000.270019,400
18 Jan 20240.27000.27500.27000.27500.2750151,800
17 Jan 20240.27500.27500.27000.27000.270022,800
16 Jan 20240.27500.28000.27000.27000.27001,055,700
15 Jan 20240.27500.28000.27000.27500.2750593,000
12 Jan 20240.28000.28500.27500.27500.2750473,000
11 Jan 20240.28000.28500.28000.28500.285053,100
10 Jan 20240.28500.28500.28000.28000.2800336,300
09 Jan 20240.28000.28500.28000.28000.2800553,200
08 Jan 20240.28000.28000.27500.28000.280043,800
05 Jan 20240.28000.28000.27500.27500.275046,000
04 Jan 20240.27500.28000.27500.27500.275059,300
03 Jan 20240.27500.28000.27500.27500.275098,000
02 Jan 20240.28000.28500.27500.27500.2750645,700
29 Dec 20230.28000.28000.27500.28000.2800476,900
28 Dec 20230.27500.28000.27500.27500.2750482,200
27 Dec 20230.27500.28000.27000.27000.2700487,500
26 Dec 20230.27000.28000.27000.27500.2750652,000
22 Dec 20230.28000.28000.27000.27000.2700564,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...