Singapore markets closed

Silverlake Axis Ltd (5CP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.37000.0000 (0.00%)
At close: 05:06PM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.36500.37000.36500.37000.3700748,100
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
13 Jan 20230.34500.35000.34500.35000.3500390,400
12 Jan 20230.35000.35000.34500.34500.3450286,700
11 Jan 20230.35000.35000.34500.34500.3450202,100
10 Jan 20230.35500.36000.35000.35000.3500375,300
09 Jan 20230.35500.36000.35000.35000.3500365,900
06 Jan 20230.35000.35500.35000.35500.355061,500
05 Jan 20230.35500.35500.35000.35000.3500611,800
04 Jan 20230.35500.35500.35500.35500.3550188,900
03 Jan 20230.36000.36000.35500.35500.3550308,300
30 Dec 20220.36000.37000.36000.36000.3600822,500
29 Dec 20220.36500.36500.35000.35500.3550766,700
28 Dec 20220.36500.36500.36000.36500.3650676,600
27 Dec 20220.37500.38000.36500.36500.3650667,700
23 Dec 20220.38000.38000.37000.37500.3750325,700
22 Dec 20220.38000.38500.37500.38500.38501,604,500
21 Dec 20220.37500.38000.37500.38000.3800391,400
20 Dec 20220.37500.37500.37000.37500.3750102,600
19 Dec 20220.37500.37500.37000.37000.3700322,400
16 Dec 20220.37500.38000.37000.37500.3750639,300
15 Dec 20220.38500.38500.37500.38000.3800501,100
14 Dec 20220.38000.38500.37500.38500.3850997,100
13 Dec 20220.38000.38000.37500.38000.3800807,900
12 Dec 20220.39000.39000.37500.37500.3750633,300
09 Dec 20220.39000.39500.38500.38500.38502,760,500
08 Dec 20220.38500.39000.38500.39000.39001,392,300
07 Dec 20220.39000.39000.38000.38500.3850822,300
06 Dec 20220.38500.40000.38000.38500.38502,646,900
05 Dec 20220.37000.39000.37000.38000.38001,973,200
02 Dec 20220.37500.37500.36500.37000.3700394,600
01 Dec 20220.38000.38000.37000.37000.3700418,100
30 Nov 20220.36000.38000.35500.37500.37503,227,500
29 Nov 20220.35500.36000.35000.36000.3600227,100
28 Nov 20220.36000.36000.35000.35500.3550600,000
25 Nov 20220.35500.36500.35500.35500.3550616,300
24 Nov 20220.35000.36500.35000.35500.3550930,200
23 Nov 20220.33500.35500.33500.35500.35502,083,800
22 Nov 20220.33500.34000.33000.33500.3350335,000
21 Nov 20220.34000.34000.33000.33000.3300747,200
18 Nov 20220.34000.34500.33000.33500.3350775,500
17 Nov 20220.33500.34500.33500.34000.34001,947,200
16 Nov 20220.32500.34000.32000.33500.33501,628,000
15 Nov 20220.33000.34500.32000.32000.32006,324,100
14 Nov 20220.31500.32000.31000.31500.3150993,100
11 Nov 20220.31500.32000.31000.31500.3150830,000
10 Nov 20220.30500.31000.30500.30500.3050291,200
09 Nov 20220.31000.31000.30500.31000.3100242,800
08 Nov 20220.31000.31500.30500.30500.3050589,200
07 Nov 20220.31500.32000.31000.31000.3100557,200
04 Nov 20220.32000.32000.31000.32000.3200298,700
04 Nov 20220.007 Dividend
03 Nov 20220.32000.33000.32000.32500.31801,523,100
02 Nov 20220.32500.33000.32000.32500.3180996,900
01 Nov 20220.32000.33000.32000.33000.3229407,600
31 Oct 20220.32500.33000.32000.32500.3180295,600
28 Oct 20220.32500.32500.31500.32500.3180346,500
27 Oct 20220.32000.32500.31500.32000.3131194,400
26 Oct 20220.31500.32500.31500.32500.3180383,800
25 Oct 20220.31500.32500.31000.31500.30821,113,000
21 Oct 20220.32000.32000.31000.31500.3082138,800
20 Oct 20220.31000.32500.31000.31500.30822,058,800
19 Oct 20220.31500.32000.30500.32000.3131444,600
18 Oct 20220.31000.31500.30500.31000.3033390,700
17 Oct 20220.31000.31500.30500.31000.3033554,600
14 Oct 20220.31500.32000.31000.32000.3131268,200
13 Oct 20220.31000.32000.31000.32000.3131300,700
12 Oct 20220.32000.32500.31000.31500.3082706,500
11 Oct 20220.32500.33000.32000.33000.3229256,200
10 Oct 20220.33500.33500.32500.32500.3180129,800
07 Oct 20220.34000.34000.33000.33500.3278150,000
06 Oct 20220.33500.33500.33500.33500.327856,400
05 Oct 20220.33500.34000.32000.33000.3229855,500
04 Oct 20220.32000.33000.32000.33000.3229797,500
03 Oct 20220.32000.32000.30500.32000.31311,171,600
30 Sept 20220.33500.33500.31500.32000.3131728,700
29 Sept 20220.33500.34000.33000.33000.3229313,700
28 Sept 20220.35000.35000.33000.33000.3229587,400
27 Sept 20220.34500.35000.34500.34500.3376333,900
26 Sept 20220.34500.35000.34500.34500.3376760,900
23 Sept 20220.34000.35000.34000.34500.3376426,700
22 Sept 20220.34500.35000.34000.34500.3376248,800
21 Sept 20220.34000.35000.34000.35000.3425235,500
20 Sept 20220.35000.35000.34000.34000.3327256,700
19 Sept 20220.35000.35000.34000.35000.3425536,900
16 Sept 20220.33500.34500.33500.34500.3376626,600
15 Sept 20220.35000.35000.34000.34000.3327409,500
14 Sept 20220.34000.35500.34000.35000.3425750,300
13 Sept 20220.35500.35500.33000.35000.34252,760,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...