Singapore markets closed

Silverlake Axis Ltd. (5CP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.27000.27500.27000.27000.2700443,100
07 Dec 20230.27000.28000.27000.27000.2700639,900
06 Dec 20230.27500.27500.27000.27000.2700630,700
05 Dec 20230.27500.27500.27000.27000.270092,600
04 Dec 20230.27500.27500.27000.27500.2750257,500
01 Dec 20230.27000.27500.27000.27000.270086,900
30 Nov 20230.27000.27000.27000.27000.2700-
29 Nov 20230.27000.27500.27000.27000.2700186,700
28 Nov 20230.27000.27500.27000.27000.270077,300
27 Nov 20230.27000.27500.27000.27000.270089,800
24 Nov 20230.27500.27500.27000.27000.2700539,100
23 Nov 20230.27500.28000.27500.27500.2750416,500
22 Nov 20230.27500.28000.27500.27500.2750177,100
21 Nov 20230.28000.28000.27500.27500.2750134,100
20 Nov 20230.28500.28500.28000.28000.2800370,200
17 Nov 20230.30000.30000.28000.28000.28001,694,900
16 Nov 20230.29000.29500.28000.29000.2900933,300
15 Nov 20230.27500.29000.27500.28500.2850846,000
14 Nov 20230.27500.28000.27000.27500.2750200,700
10 Nov 20230.27500.27500.27000.27000.270022,000
09 Nov 20230.27500.27500.27000.27000.2700166,600
08 Nov 20230.27500.28000.27000.27500.2750924,200
07 Nov 20230.27500.28000.27000.27500.2750201,300
06 Nov 20230.27000.27500.27000.27000.2700150,900
06 Nov 20230.006 Dividend
03 Nov 20230.27500.28000.27000.28000.27401,069,400
02 Nov 20230.27000.27500.27000.27000.2642134,300
01 Nov 20230.27000.27500.27000.27000.2642163,200
31 Oct 20230.27000.27500.27000.27000.264257,900
30 Oct 20230.27500.27500.27000.27000.2642605,600
27 Oct 20230.27000.27500.27000.27500.2691166,900
26 Oct 20230.27000.27500.27000.27000.2642226,000
25 Oct 20230.27500.27500.27000.27000.264246,300
24 Oct 20230.27000.27500.27000.27500.26918,000
23 Oct 20230.27500.27500.27000.27000.2642530,600
20 Oct 20230.27000.27500.27000.27500.2691295,500
19 Oct 20230.28000.28000.27000.27000.2642415,500
18 Oct 20230.27000.28000.27000.28000.2740585,100
17 Oct 20230.27000.27500.27000.27000.2642143,100
16 Oct 20230.27500.27500.27500.27500.2691189,000
13 Oct 20230.28500.29000.28000.28000.2740544,200
12 Oct 20230.27500.29000.27500.28500.27893,096,800
11 Oct 20230.27000.27500.27000.27000.2642457,600
10 Oct 20230.27500.28000.27000.27000.2642401,500
09 Oct 20230.26500.28000.26500.27500.2691984,600
06 Oct 20230.26500.27000.26500.27000.264278,200
05 Oct 20230.26500.27000.26000.26500.2593628,500
04 Oct 20230.26500.26500.26000.26000.2544149,600
03 Oct 20230.26500.27000.26500.27000.264253,800
02 Oct 20230.26500.27000.26000.27000.2642738,000
29 Sept 20230.26000.26500.26000.26500.2593169,300
28 Sept 20230.26500.26500.26000.26000.2544145,500
27 Sept 20230.26000.26500.26000.26000.2544306,000
26 Sept 20230.26000.27000.26000.26500.2593171,900
25 Sept 20230.26500.27000.26500.26500.259349,000
22 Sept 20230.26500.26500.26000.26500.2593188,500
21 Sept 20230.26500.26500.26000.26500.2593437,600
20 Sept 20230.26500.26500.26500.26500.259347,500
19 Sept 20230.27000.27500.26500.26500.2593219,800
18 Sept 20230.27000.27500.27000.27000.2642668,100
15 Sept 20230.27500.28000.26500.26500.25932,198,200
14 Sept 20230.27000.27500.26500.27000.2642476,900
13 Sept 20230.27000.27500.26500.27000.2642654,100
12 Sept 20230.27000.27500.26500.27000.2642550,400
11 Sept 20230.27000.27500.27000.27000.2642328,000
08 Sept 20230.27000.27500.27000.27500.2691173,100
07 Sept 20230.27500.27500.27000.27000.26421,302,500
06 Sept 20230.27500.28000.27500.27500.26911,331,700
05 Sept 20230.28000.28000.27500.27500.26912,237,300
04 Sept 20230.28500.28500.27500.27500.26913,484,500
31 Aug 20230.29000.30000.28500.28500.278914,028,582
30 Aug 20230.27500.30000.27500.29500.28873,421,500
29 Aug 20230.27000.27500.26500.27000.2642978,600
28 Aug 20230.26500.27000.26000.26500.25931,461,500
25 Aug 20230.26500.26500.26000.26000.25441,293,300
24 Aug 20230.26500.26500.26000.26000.25441,286,100
23 Aug 20230.26000.26500.25500.26000.2544645,200
22 Aug 20230.26000.27000.25500.26000.25442,011,500
21 Aug 20230.27000.27000.26000.26000.25441,219,000
18 Aug 20230.26500.27000.26500.26500.2593348,000
17 Aug 20230.27000.27500.26500.26500.2593740,800
16 Aug 20230.27000.28000.27000.27000.26421,150,700
15 Aug 20230.27500.28000.27000.27000.2642777,900
14 Aug 20230.28000.28500.27500.27500.2691961,600
11 Aug 20230.28500.29000.28000.28000.27401,360,500
10 Aug 20230.29000.29500.28500.28500.2789520,800
08 Aug 20230.28500.29500.28500.29000.2838614,100
07 Aug 20230.29000.29500.29000.29000.2838544,300
04 Aug 20230.29000.29500.29000.29000.2838220,300
03 Aug 20230.29000.29500.29000.29000.2838289,200
02 Aug 20230.29000.29500.29000.29000.2838169,000
01 Aug 20230.29500.29500.29000.29000.2838492,700
31 Jul 20230.29000.29500.29000.29000.2838239,800
28 Jul 20230.29000.29500.29000.29500.2887321,900
27 Jul 20230.28500.29500.28500.29000.2838289,200
26 Jul 20230.29000.29500.28500.29000.2838107,100
25 Jul 20230.29000.29500.28500.29000.28381,037,400
24 Jul 20230.29500.30000.29000.29000.2838570,200
21 Jul 20230.30000.30000.29000.29000.2838737,800
20 Jul 20230.29500.30000.29500.30000.2936252,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...