Singapore markets closed

Sakae Holdings Ltd. (5DO.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09600.0000 (0.00%)
At close: 04:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.09600.09600.09600.09600.0960-
23 Jun 20220.09600.09600.09600.09600.0960-
22 Jun 20220.09600.09600.09600.09600.0960-
21 Jun 20220.09600.09600.09600.09600.0960-
20 Jun 20220.07900.09600.07900.09600.09601,000
17 Jun 20220.07800.07800.07800.07800.0780300
16 Jun 20220.09500.09500.09500.09500.0950-
15 Jun 20220.09500.09500.09500.09500.0950-
14 Jun 20220.09500.09500.09500.09500.0950-
13 Jun 20220.09500.09500.09500.09500.09501,500
10 Jun 20220.09900.09900.09900.09900.0990-
09 Jun 20220.08500.09900.07900.09900.0990236,800
08 Jun 20220.10200.11300.08500.11300.113021,400
07 Jun 20220.11000.11000.11000.11000.1100-
06 Jun 20220.11000.11000.11000.11000.1100-
03 Jun 20220.11000.11000.11000.11000.1100-
02 Jun 20220.11000.11000.11000.11000.1100-
01 Jun 20220.11000.11000.11000.11000.1100-
31 May 20220.11000.11000.11000.11000.1100-
30 May 20220.11000.11000.11000.11000.1100-
27 May 20220.11000.11000.11000.11000.11001,900
26 May 20220.10900.10900.10900.10900.1090-
25 May 20220.10900.10900.10900.10900.1090-
24 May 20220.10900.10900.10900.10900.1090-
23 May 20220.10900.10900.10900.10900.1090-
20 May 20220.10900.10900.10900.10900.1090-
19 May 20220.10900.10900.10900.10900.1090-
18 May 20220.10900.10900.10900.10900.1090-
17 May 20220.10900.10900.10900.10900.1090-
13 May 20220.10900.10900.10900.10900.1090-
12 May 20220.09900.10900.09100.10900.109085,900
11 May 20220.11500.11500.11500.11500.1150-
10 May 20220.11500.11500.11500.11500.1150-
09 May 20220.11500.11500.11500.11500.11501,000
06 May 20220.11500.11500.11500.11500.1150-
05 May 20220.11500.11500.11500.11500.11501,300
04 May 20220.11800.11800.09900.11500.1150900
29 Apr 20220.11000.11000.09600.10400.104025,600
28 Apr 20220.10600.10600.10600.10600.1060500
27 Apr 20220.10400.10400.09500.10400.1040500
26 Apr 20220.10600.10600.10600.10600.1060600
25 Apr 20220.09400.09400.09300.09400.0940100,000
22 Apr 20220.11400.11400.11400.11400.1140-
21 Apr 20220.10900.11400.10500.11400.1140283,000
20 Apr 20220.11400.11400.11400.11400.1140-
19 Apr 20220.11400.11400.11400.11400.1140-
18 Apr 20220.11400.11400.11400.11400.1140-
14 Apr 20220.11400.11400.11400.11400.1140-
13 Apr 20220.11400.11400.11400.11400.1140-
12 Apr 20220.11400.11400.11400.11400.1140-
11 Apr 20220.11400.11400.11400.11400.1140-
08 Apr 20220.11400.11400.11400.11400.1140-
07 Apr 20220.11400.11400.11400.11400.1140-
06 Apr 20220.11400.11400.11400.11400.1140-
05 Apr 20220.11400.11400.11400.11400.1140-
04 Apr 20220.11400.11400.11400.11400.1140-
01 Apr 20220.11400.11400.11400.11400.1140-
31 Mar 20220.10800.11400.10800.11400.1140900
30 Mar 20220.11100.11100.11100.11100.1110-
29 Mar 20220.11100.11100.11100.11100.1110-
28 Mar 20220.11100.11100.11100.11100.1110-
25 Mar 20220.11100.11100.11100.11100.1110-
24 Mar 20220.11100.11100.11100.11100.1110-
23 Mar 20220.11100.11100.11100.11100.1110-
22 Mar 20220.11100.11100.11100.11100.1110-
21 Mar 20220.11100.11100.11100.11100.1110-
18 Mar 20220.11100.11100.11100.11100.1110-
17 Mar 20220.11100.11100.11100.11100.1110-
16 Mar 20220.11100.11100.11100.11100.1110-
15 Mar 20220.11100.11100.11100.11100.1110-
14 Mar 20220.11100.11100.11100.11100.1110-
11 Mar 20220.11400.11400.08900.11100.1110219,400
10 Mar 20220.10000.11400.08900.11400.114044,300
09 Mar 20220.10000.10000.10000.10000.1000-
08 Mar 20220.10000.10000.10000.10000.1000-
07 Mar 20220.10000.10000.10000.10000.1000-
04 Mar 20220.10000.10000.10000.10000.1000200
03 Mar 20220.11900.11900.11900.11900.1190-
02 Mar 20220.11900.11900.11900.11900.1190-
01 Mar 20220.11900.11900.11900.11900.1190-
28 Feb 20220.11900.11900.11900.11900.1190-
25 Feb 20220.11900.11900.11900.11900.1190-
24 Feb 20220.09000.11900.08000.11900.119081,800
23 Feb 20220.09400.09400.09400.09400.0940-
22 Feb 20220.09400.09400.09400.09400.0940-
21 Feb 20220.09400.09400.09400.09400.0940-
18 Feb 20220.09400.09400.09400.09400.0940-
17 Feb 20220.09400.09400.09400.09400.0940-
16 Feb 20220.09400.09400.09400.09400.0940-
15 Feb 20220.09400.09400.09400.09400.0940-
14 Feb 20220.09400.09400.09400.09400.0940-
11 Feb 20220.09400.09400.09400.09400.0940-
10 Feb 20220.09400.09400.09400.09400.0940300
09 Feb 20220.09400.09400.09400.09400.0940-
08 Feb 20220.09400.09400.09400.09400.0940-
07 Feb 20220.09400.09400.09400.09400.0940-
04 Feb 20220.09400.09400.09400.09400.0940100
03 Feb 20220.09400.09400.09400.09400.0940-
31 Jan 20220.09400.09400.09400.09400.0940-
28 Jan 20220.09400.09400.09400.09400.0940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...