Singapore markets open in 1 hour 27 minutes

Silverlake Axis Ltd. (5CP.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2900-0.0050 (-1.69%)
At close: 05:04PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.29500.29500.29000.29000.2900570,900
22 Jul 20240.29000.29500.29000.29500.295050,800
19 Jul 20240.29500.29500.29000.29000.2900115,700
18 Jul 20240.30000.30000.29000.29500.2950657,400
17 Jul 20240.30000.30500.29500.30000.30002,186,700
16 Jul 20240.29500.30000.29500.30000.3000541,200
15 Jul 20240.29500.30000.29000.30000.3000286,300
12 Jul 20240.30000.30000.29500.29500.295059,200
11 Jul 20240.29500.29500.29000.29500.2950432,400
10 Jul 20240.29500.29500.29000.29000.2900242,900
09 Jul 20240.29000.29500.29000.29500.295091,200
08 Jul 20240.29500.29500.29000.29000.290050,900
05 Jul 20240.29500.29500.29000.29500.2950505,900
04 Jul 20240.29000.29500.29000.29000.2900250,600
03 Jul 20240.29500.30000.29000.29000.2900210,000
02 Jul 20240.29500.30000.29000.29000.2900657,500
01 Jul 20240.28500.31000.28500.29000.29004,350,300
28 Jun 20240.28000.28000.27500.28000.2800315,300
27 Jun 20240.29000.29000.28000.28000.2800241,000
26 Jun 20240.28500.28500.28500.28500.2850-
25 Jun 20240.29000.29000.28500.28500.2850240,100
24 Jun 20240.29000.29000.28000.29000.2900799,900
21 Jun 20240.28000.29000.27000.29000.29001,775,400
20 Jun 20240.27000.28000.27000.28000.2800841,500
19 Jun 20240.27500.27500.26500.27000.2700663,500
18 Jun 20240.27000.28000.27000.28000.2800618,100
14 Jun 20240.27000.28000.26500.27000.27001,006,300
13 Jun 20240.27000.28000.26500.27500.27501,221,800
12 Jun 20240.29000.29000.27000.27500.27501,885,900
11 Jun 20240.29000.29000.29000.29000.2900617,700
10 Jun 20240.29000.29500.29000.29000.29001,378,100
07 Jun 20240.29000.29500.29000.29000.2900659,300
06 Jun 20240.29000.29000.28500.29000.2900809,000
05 Jun 20240.29000.29000.28500.29000.2900892,000
04 Jun 20240.29500.29500.29000.29000.2900107,700
03 Jun 20240.29500.29500.29000.29000.2900380,900
31 May 20240.29000.29500.28500.29500.2950709,000
30 May 20240.29500.29500.29500.29500.29501,692,500
29 May 20240.29500.30000.29000.29500.29501,950,900
28 May 20240.29000.29500.29000.29000.2900556,600
27 May 20240.28500.29500.28500.29500.2950941,500
24 May 20240.29000.29500.29000.29000.29001,842,900
23 May 20240.29000.29500.29000.29000.29001,497,800
21 May 20240.28500.29500.28500.29500.2950710,900
20 May 20240.29000.29500.29000.29000.29001,167,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...