5CT.SI - ecoWise Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.03000.03000.02900.02900.02903,000
20 Feb 20200.02600.02900.02600.02900.02908,300
19 Feb 20200.02800.02800.02600.02600.02608,000
18 Feb 20200.02800.02800.02800.02800.02802,000
17 Feb 20200.02800.02900.02600.02600.0260380,000
14 Feb 20200.02500.02500.02500.02500.0250-
13 Feb 20200.02500.02500.02500.02500.0250-
12 Feb 20200.02300.03000.02300.02500.0250923,000
11 Feb 20200.02500.02500.02500.02500.0250-
10 Feb 20200.02500.02500.02500.02500.0250-
07 Feb 20200.02500.02500.02500.02500.0250-
06 Feb 20200.02500.02500.02500.02500.0250-
05 Feb 20200.02500.02500.02500.02500.0250-
04 Feb 20200.02500.02500.02500.02500.0250-
03 Feb 20200.02500.02500.02500.02500.0250-
31 Jan 20200.02500.02500.02500.02500.0250-
30 Jan 20200.02500.02500.02500.02500.0250-
29 Jan 20200.02500.02500.02500.02500.025093,000
28 Jan 20200.02800.02800.02800.02800.0280-
24 Jan 20200.02800.02800.02800.02800.0280-
23 Jan 20200.02800.02800.02800.02800.0280-
22 Jan 20200.02800.02800.02800.02800.0280-
21 Jan 20200.03100.03100.02800.02800.0280132,000
20 Jan 20200.02600.03000.02600.03000.0300210,000
17 Jan 20200.02700.03000.02700.02800.028089,500
16 Jan 20200.02600.02600.02600.02600.0260-
15 Jan 20200.02600.02600.02600.02600.0260-
14 Jan 20200.02600.02600.02600.02600.0260251,100
13 Jan 20200.02600.02600.02600.02600.0260-
10 Jan 20200.02600.02600.02600.02600.0260-
09 Jan 20200.02400.02600.02400.02600.0260176,000
08 Jan 20200.02400.02400.02400.02400.0240478,000
07 Jan 20200.02600.02600.02500.02600.026022,100
06 Jan 20200.02800.02800.02600.02700.0270315,100
03 Jan 20200.02800.02800.02800.02800.0280-
02 Jan 20200.02800.02800.02800.02800.0280650,900
31 Dec 20190.02900.02900.02900.02900.0290100,000
30 Dec 20190.02700.03100.02700.03100.03101,950,100
27 Dec 20190.02600.02600.02600.02600.0260-
26 Dec 20190.02600.02600.02600.02600.0260-
25 Dec 20190.02600.02600.02600.02600.0260-
24 Dec 20190.02600.02600.02600.02600.0260-
23 Dec 20190.02600.02600.02600.02600.0260-
20 Dec 20190.02600.02600.02600.02600.0260-
19 Dec 20190.02600.02600.02600.02600.026050,000
18 Dec 20190.02600.02600.02600.02600.0260-
17 Dec 20190.02800.02800.02600.02600.026051,000
16 Dec 20190.02300.02300.02300.02300.023050,000
13 Dec 20190.02300.02300.02300.02300.0230-
12 Dec 20190.02300.02300.02300.02300.0230100,000
11 Dec 20190.02400.02400.02400.02400.0240271,900
10 Dec 20190.02300.02500.02300.02500.0250168,000
09 Dec 20190.02400.02400.02400.02400.0240-
06 Dec 20190.02400.02400.02400.02400.0240-
05 Dec 20190.02400.02400.02400.02400.0240-
04 Dec 20190.02400.02400.02400.02400.0240-
03 Dec 20190.02400.02400.02400.02400.024050,000
02 Dec 20190.02500.02500.02500.02500.0250-
29 Nov 20190.02500.02600.02500.02500.0250295,100
28 Nov 20190.02400.02400.02400.02400.024020,000
27 Nov 20190.02500.02500.02500.02500.0250-
26 Nov 20190.02500.02500.02500.02500.025070,000
25 Nov 20190.02300.02300.02300.02300.0230100,000
22 Nov 20190.02700.02700.02700.02700.0270-
21 Nov 20190.02400.02700.02400.02700.0270105,000
20 Nov 20190.02400.02700.02400.02600.0260168,000
19 Nov 20190.02500.02500.02500.02500.025085,100
18 Nov 20190.02600.02600.02600.02600.0260284,900
15 Nov 20190.03000.03000.03000.03000.0300-
14 Nov 20190.03000.03000.03000.03000.0300-
13 Nov 20190.02900.03000.02800.03000.0300728,200
12 Nov 20190.02700.03000.02700.03000.03002,295,000
11 Nov 20190.02800.02800.02800.02800.0280-
08 Nov 20190.02600.02800.02600.02800.0280600,000
07 Nov 20190.02700.02700.02700.02700.0270-
06 Nov 20190.02700.02700.02700.02700.0270-
05 Nov 20190.02700.02700.02700.02700.0270-
04 Nov 20190.02700.02700.02700.02700.0270136,000
01 Nov 20190.02700.02800.02700.02800.0280750,000
31 Oct 20190.02500.02500.02500.02500.0250-
30 Oct 20190.02500.02500.02500.02500.0250-
29 Oct 20190.02500.02500.02500.02500.0250-
25 Oct 20190.02500.02500.02500.02500.0250-
24 Oct 20190.02500.02500.02500.02500.0250-
23 Oct 20190.02500.02500.02500.02500.0250-
22 Oct 20190.02500.02500.02500.02500.0250-
21 Oct 20190.02500.02500.02500.02500.0250-
18 Oct 20190.02500.02500.02500.02500.0250-
17 Oct 20190.02500.02500.02500.02500.025030,000
16 Oct 20190.02800.02800.02800.02800.0280100,000
15 Oct 20190.02900.02900.02900.02900.0290100,000
14 Oct 20190.02600.02600.02600.02600.0260-
11 Oct 20190.02600.02600.02600.02600.0260-
10 Oct 20190.02600.02600.02600.02600.0260-
09 Oct 20190.02600.02600.02600.02600.0260-
08 Oct 20190.02600.02600.02600.02600.026020,000
07 Oct 20190.02600.02600.02600.02600.0260-
04 Oct 20190.02600.02600.02600.02600.0260-
03 Oct 20190.02700.02700.02600.02600.0260100,200
02 Oct 20190.02600.02700.02600.02700.027098,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...