Mail

5CP.SI - Silverlake Axis Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.3050	0.3050	0.3000	0.3050	0.3050	70,900
08 Jun 2023	0.2950	0.3050	0.2950	0.3050	0.3050	343,100
07 Jun 2023	0.2950	0.2950	0.2900	0.2950	0.2950	230,300
06 Jun 2023	0.2950	0.2950	0.2900	0.2950	0.2950	202,600
05 Jun 2023	0.2900	0.2950	0.2900	0.2900	0.2900	112,200
01 Jun 2023	0.2950	0.2950	0.2900	0.2900	0.2900	193,300
31 May 2023	0.2950	0.2950	0.2850	0.2900	0.2900	2,739,000
30 May 2023	0.2900	0.3000	0.2900	0.2950	0.2950	433,300
29 May 2023	0.2950	0.3000	0.2900	0.2900	0.2900	686,300
26 May 2023	0.3050	0.3050	0.2900	0.2950	0.2950	2,205,500
25 May 2023	0.3100	0.3100	0.3050	0.3050	0.3050	816,100
24 May 2023	0.3200	0.3250	0.3100	0.3100	0.3100	1,158,100
23 May 2023	0.3200	0.3250	0.3200	0.3200	0.3200	463,300
22 May 2023	0.3250	0.3300	0.3200	0.3200	0.3200	693,300
19 May 2023	0.3350	0.3350	0.3250	0.3250	0.3250	656,400
18 May 2023	0.3300	0.3350	0.3300	0.3300	0.3300	228,700
17 May 2023	0.3300	0.3350	0.3300	0.3300	0.3300	494,500
16 May 2023	0.3350	0.3350	0.3300	0.3300	0.3300	901,300
15 May 2023	0.3350	0.3350	0.3300	0.3350	0.3350	108,900
12 May 2023	0.3350	0.3350	0.3300	0.3350	0.3350	345,300
11 May 2023	0.3350	0.3400	0.3300	0.3400	0.3400	423,900
10 May 2023	0.3300	0.3350	0.3300	0.3300	0.3300	267,600
09 May 2023	0.3350	0.3350	0.3300	0.3300	0.3300	342,800
08 May 2023	0.3350	0.3350	0.3350	0.3350	0.3350	201,900
05 May 2023	0.3350	0.3400	0.3350	0.3400	0.3400	137,300
04 May 2023	0.3350	0.3400	0.3350	0.3400	0.3400	30,200
03 May 2023	0.3350	0.3400	0.3350	0.3350	0.3350	283,600
02 May 2023	0.3350	0.3450	0.3350	0.3350	0.3350	645,300
28 Apr 2023	0.3300	0.3400	0.3300	0.3350	0.3350	205,500
27 Apr 2023	0.3300	0.3400	0.3300	0.3350	0.3350	70,700
26 Apr 2023	0.3350	0.3400	0.3300	0.3300	0.3300	88,100
25 Apr 2023	0.3300	0.3350	0.3300	0.3300	0.3300	71,200
24 Apr 2023	0.3350	0.3350	0.3300	0.3300	0.3300	455,200
21 Apr 2023	0.3300	0.3350	0.3300	0.3300	0.3300	303,800
20 Apr 2023	0.3300	0.3350	0.3250	0.3300	0.3300	353,300
19 Apr 2023	0.3350	0.3350	0.3250	0.3300	0.3300	356,500
18 Apr 2023	0.3300	0.3350	0.3250	0.3350	0.3350	536,000
17 Apr 2023	0.3350	0.3350	0.3300	0.3300	0.3300	383,600
14 Apr 2023	0.3300	0.3350	0.3300	0.3350	0.3350	349,300
13 Apr 2023	0.3350	0.3400	0.3300	0.3300	0.3300	454,700
12 Apr 2023	0.3350	0.3400	0.3350	0.3350	0.3350	111,700
11 Apr 2023	0.3400	0.3400	0.3350	0.3350	0.3350	353,600
10 Apr 2023	0.3400	0.3500	0.3400	0.3450	0.3450	464,100
06 Apr 2023	0.3500	0.3500	0.3350	0.3400	0.3400	398,600
05 Apr 2023	0.3500	0.3500	0.3400	0.3400	0.3400	210,600
04 Apr 2023	0.3300	0.3500	0.3300	0.3500	0.3500	967,700
03 Apr 2023	0.3300	0.3350	0.3300	0.3350	0.3350	3,303,132
31 Mar 2023	0.3300	0.3350	0.3300	0.3300	0.3300	167,800
30 Mar 2023	0.3300	0.3350	0.3300	0.3350	0.3350	26,300
29 Mar 2023	0.3300	0.3350	0.3250	0.3350	0.3350	246,500
28 Mar 2023	0.3350	0.3350	0.3250	0.3250	0.3250	407,000
27 Mar 2023	0.3300	0.3350	0.3300	0.3300	0.3300	74,300
24 Mar 2023	0.3350	0.3350	0.3300	0.3300	0.3300	158,200
23 Mar 2023	0.3350	0.3350	0.3300	0.3300	0.3300	346,400
22 Mar 2023	0.3300	0.3400	0.3300	0.3350	0.3350	409,100
21 Mar 2023	0.3350	0.3400	0.3300	0.3300	0.3300	384,100
20 Mar 2023	0.3400	0.3400	0.3350	0.3350	0.3350	233,900
17 Mar 2023	0.3400	0.3450	0.3400	0.3450	0.3450	220,900
16 Mar 2023	0.3400	0.3450	0.3400	0.3450	0.3450	276,100
15 Mar 2023	0.3400	0.3450	0.3400	0.3400	0.3400	146,300
14 Mar 2023	0.3500	0.3500	0.3400	0.3400	0.3400	91,000
13 Mar 2023	0.3500	0.3600	0.3450	0.3500	0.3500	944,700
10 Mar 2023	0.3450	0.3550	0.3450	0.3550	0.3550	985,700
09 Mar 2023	0.3450	0.3500	0.3450	0.3500	0.3500	370,100
08 Mar 2023	0.3400	0.3500	0.3400	0.3450	0.3450	307,200
07 Mar 2023	0.3450	0.3500	0.3350	0.3400	0.3400	826,000
06 Mar 2023	0.3350	0.3450	0.3300	0.3450	0.3450	900,900
03 Mar 2023	0.3250	0.3350	0.3250	0.3350	0.3350	204,100
02 Mar 2023	0.3350	0.3400	0.3250	0.3250	0.3250	1,127,700
01 Mar 2023	0.3350	0.3400	0.3300	0.3350	0.3350	255,300
28 Feb 2023	0.3400	0.3400	0.3300	0.3350	0.3350	908,800
27 Feb 2023	0.3400	0.3450	0.3350	0.3400	0.3400	128,700
24 Feb 2023	0.3450	0.3450	0.3400	0.3450	0.3450	322,700
23 Feb 2023	0.3400	0.3450	0.3400	0.3400	0.3400	175,400
22 Feb 2023	0.3450	0.3500	0.3400	0.3400	0.3400	650,300
21 Feb 2023	0.3450	0.3550	0.3450	0.3500	0.3500	734,800
20 Feb 2023	0.3600	0.3650	0.3450	0.3450	0.3450	1,515,000
17 Feb 2023	0.3650	0.3650	0.3600	0.3650	0.3650	487,900
16 Feb 2023	0.3550	0.3650	0.3550	0.3600	0.3600	667,800
15 Feb 2023	0.3700	0.3700	0.3500	0.3550	0.3550	2,202,900
14 Feb 2023	0.3650	0.3700	0.3650	0.3700	0.3700	24,300
13 Feb 2023	0.3700	0.3700	0.3650	0.3700	0.3700	370,300
10 Feb 2023	0.3650	0.3700	0.3650	0.3700	0.3700	190,200
09 Feb 2023	0.3700	0.3750	0.3650	0.3700	0.3700	328,900
08 Feb 2023	0.3700	0.3750	0.3700	0.3750	0.3750	314,600
07 Feb 2023	0.3700	0.3750	0.3650	0.3700	0.3700	250,300
06 Feb 2023	0.3700	0.3750	0.3700	0.3750	0.3750	604,100
03 Feb 2023	0.3650	0.3750	0.3650	0.3700	0.3700	748,100
02 Feb 2023	0.3600	0.3700	0.3600	0.3700	0.3700	704,800
01 Feb 2023	0.3550	0.3650	0.3550	0.3600	0.3600	614,200
31 Jan 2023	0.3550	0.3650	0.3500	0.3600	0.3600	931,000
30 Jan 2023	0.3700	0.3750	0.3500	0.3500	0.3500	1,138,900
27 Jan 2023	0.3700	0.3750	0.3650	0.3750	0.3750	393,100
26 Jan 2023	0.3700	0.3750	0.3700	0.3750	0.3750	487,100
25 Jan 2023	0.3650	0.3750	0.3650	0.3700	0.3700	949,700
20 Jan 2023	0.3550	0.3700	0.3550	0.3650	0.3650	1,144,000
19 Jan 2023	0.3500	0.3600	0.3450	0.3550	0.3550	873,200
18 Jan 2023	0.3500	0.3550	0.3450	0.3500	0.3500	283,000
17 Jan 2023	0.3450	0.3550	0.3400	0.3500	0.3500	373,500
16 Jan 2023	0.3500	0.3500	0.3400	0.3450	0.3450	414,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...