5CP.SI - Silverlake Axis Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.30500.30500.30000.30500.305070,900
08 Jun 20230.29500.30500.29500.30500.3050343,100
07 Jun 20230.29500.29500.29000.29500.2950230,300
06 Jun 20230.29500.29500.29000.29500.2950202,600
05 Jun 20230.29000.29500.29000.29000.2900112,200
01 Jun 20230.29500.29500.29000.29000.2900193,300
31 May 20230.29500.29500.28500.29000.29002,739,000
30 May 20230.29000.30000.29000.29500.2950433,300
29 May 20230.29500.30000.29000.29000.2900686,300
26 May 20230.30500.30500.29000.29500.29502,205,500
25 May 20230.31000.31000.30500.30500.3050816,100
24 May 20230.32000.32500.31000.31000.31001,158,100
23 May 20230.32000.32500.32000.32000.3200463,300
22 May 20230.32500.33000.32000.32000.3200693,300
19 May 20230.33500.33500.32500.32500.3250656,400
18 May 20230.33000.33500.33000.33000.3300228,700
17 May 20230.33000.33500.33000.33000.3300494,500
16 May 20230.33500.33500.33000.33000.3300901,300
15 May 20230.33500.33500.33000.33500.3350108,900
12 May 20230.33500.33500.33000.33500.3350345,300
11 May 20230.33500.34000.33000.34000.3400423,900
10 May 20230.33000.33500.33000.33000.3300267,600
09 May 20230.33500.33500.33000.33000.3300342,800
08 May 20230.33500.33500.33500.33500.3350201,900
05 May 20230.33500.34000.33500.34000.3400137,300
04 May 20230.33500.34000.33500.34000.340030,200
03 May 20230.33500.34000.33500.33500.3350283,600
02 May 20230.33500.34500.33500.33500.3350645,300
28 Apr 20230.33000.34000.33000.33500.3350205,500
27 Apr 20230.33000.34000.33000.33500.335070,700
26 Apr 20230.33500.34000.33000.33000.330088,100
25 Apr 20230.33000.33500.33000.33000.330071,200
24 Apr 20230.33500.33500.33000.33000.3300455,200
21 Apr 20230.33000.33500.33000.33000.3300303,800
20 Apr 20230.33000.33500.32500.33000.3300353,300
19 Apr 20230.33500.33500.32500.33000.3300356,500
18 Apr 20230.33000.33500.32500.33500.3350536,000
17 Apr 20230.33500.33500.33000.33000.3300383,600
14 Apr 20230.33000.33500.33000.33500.3350349,300
13 Apr 20230.33500.34000.33000.33000.3300454,700
12 Apr 20230.33500.34000.33500.33500.3350111,700
11 Apr 20230.34000.34000.33500.33500.3350353,600
10 Apr 20230.34000.35000.34000.34500.3450464,100
06 Apr 20230.35000.35000.33500.34000.3400398,600
05 Apr 20230.35000.35000.34000.34000.3400210,600
04 Apr 20230.33000.35000.33000.35000.3500967,700
03 Apr 20230.33000.33500.33000.33500.33503,303,132
31 Mar 20230.33000.33500.33000.33000.3300167,800
30 Mar 20230.33000.33500.33000.33500.335026,300
29 Mar 20230.33000.33500.32500.33500.3350246,500
28 Mar 20230.33500.33500.32500.32500.3250407,000
27 Mar 20230.33000.33500.33000.33000.330074,300
24 Mar 20230.33500.33500.33000.33000.3300158,200
23 Mar 20230.33500.33500.33000.33000.3300346,400
22 Mar 20230.33000.34000.33000.33500.3350409,100
21 Mar 20230.33500.34000.33000.33000.3300384,100
20 Mar 20230.34000.34000.33500.33500.3350233,900
17 Mar 20230.34000.34500.34000.34500.3450220,900
16 Mar 20230.34000.34500.34000.34500.3450276,100
15 Mar 20230.34000.34500.34000.34000.3400146,300
14 Mar 20230.35000.35000.34000.34000.340091,000
13 Mar 20230.35000.36000.34500.35000.3500944,700
10 Mar 20230.34500.35500.34500.35500.3550985,700
09 Mar 20230.34500.35000.34500.35000.3500370,100
08 Mar 20230.34000.35000.34000.34500.3450307,200
07 Mar 20230.34500.35000.33500.34000.3400826,000
06 Mar 20230.33500.34500.33000.34500.3450900,900
03 Mar 20230.32500.33500.32500.33500.3350204,100
02 Mar 20230.33500.34000.32500.32500.32501,127,700
01 Mar 20230.33500.34000.33000.33500.3350255,300
28 Feb 20230.34000.34000.33000.33500.3350908,800
27 Feb 20230.34000.34500.33500.34000.3400128,700
24 Feb 20230.34500.34500.34000.34500.3450322,700
23 Feb 20230.34000.34500.34000.34000.3400175,400
22 Feb 20230.34500.35000.34000.34000.3400650,300
21 Feb 20230.34500.35500.34500.35000.3500734,800
20 Feb 20230.36000.36500.34500.34500.34501,515,000
17 Feb 20230.36500.36500.36000.36500.3650487,900
16 Feb 20230.35500.36500.35500.36000.3600667,800
15 Feb 20230.37000.37000.35000.35500.35502,202,900
14 Feb 20230.36500.37000.36500.37000.370024,300
13 Feb 20230.37000.37000.36500.37000.3700370,300
10 Feb 20230.36500.37000.36500.37000.3700190,200
09 Feb 20230.37000.37500.36500.37000.3700328,900
08 Feb 20230.37000.37500.37000.37500.3750314,600
07 Feb 20230.37000.37500.36500.37000.3700250,300
06 Feb 20230.37000.37500.37000.37500.3750604,100
03 Feb 20230.36500.37500.36500.37000.3700748,100
02 Feb 20230.36000.37000.36000.37000.3700704,800
01 Feb 20230.35500.36500.35500.36000.3600614,200
31 Jan 20230.35500.36500.35000.36000.3600931,000
30 Jan 20230.37000.37500.35000.35000.35001,138,900
27 Jan 20230.37000.37500.36500.37500.3750393,100
26 Jan 20230.37000.37500.37000.37500.3750487,100
25 Jan 20230.36500.37500.36500.37000.3700949,700
20 Jan 20230.35500.37000.35500.36500.36501,144,000
19 Jan 20230.35000.36000.34500.35500.3550873,200
18 Jan 20230.35000.35500.34500.35000.3500283,000
17 Jan 20230.34500.35500.34000.35000.3500373,500
16 Jan 20230.35000.35000.34000.34500.3450414,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...