Singapore markets closed

Megachem Limited (5DS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4500+0.0500 (+12.50%)
At close: 2:47PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.44000.45000.44000.45000.450052,100
15 Apr 20210.40000.40000.40000.40000.4000-
14 Apr 20210.40000.40000.40000.40000.4000-
13 Apr 20210.40000.40000.40000.40000.4000-
12 Apr 20210.40000.40000.40000.40000.400018,000
09 Apr 20210.40000.40000.40000.40000.400022,000
08 Apr 20210.40000.40000.40000.40000.4000-
07 Apr 20210.40000.40000.40000.40000.4000-
06 Apr 20210.40000.40000.40000.40000.4000-
05 Apr 20210.40000.40000.40000.40000.4000-
01 Apr 20210.40000.40000.40000.40000.4000-
31 Mar 20210.40000.40000.40000.40000.4000-
30 Mar 20210.40000.40000.40000.40000.4000-
29 Mar 20210.40000.40000.40000.40000.4000-
26 Mar 20210.40000.40000.40000.40000.4000-
25 Mar 20210.40000.40000.40000.40000.40003,000
24 Mar 20210.40000.40000.40000.40000.4000-
23 Mar 20210.40000.40000.40000.40000.4000-
22 Mar 20210.40000.40000.40000.40000.4000-
19 Mar 20210.40000.40000.40000.40000.4000-
18 Mar 20210.40000.40000.40000.40000.4000-
17 Mar 20210.40000.40000.40000.40000.4000-
16 Mar 20210.40000.40000.40000.40000.4000-
15 Mar 20210.40000.40000.40000.40000.4000-
12 Mar 20210.40000.40000.40000.40000.4000-
11 Mar 20210.40000.40000.40000.40000.4000-
10 Mar 20210.40000.40000.40000.40000.4000-
09 Mar 20210.40000.40000.40000.40000.4000-
08 Mar 20210.40000.40000.40000.40000.4000-
05 Mar 20210.40000.40000.40000.40000.4000-
04 Mar 20210.40000.40000.40000.40000.4000-
03 Mar 20210.40000.40000.40000.40000.4000-
02 Mar 20210.40000.40000.40000.40000.4000-
01 Mar 20210.40000.40000.40000.40000.4000-
26 Feb 20210.40000.40000.40000.40000.4000-
25 Feb 20210.40000.40000.40000.40000.4000800
24 Feb 20210.36000.36000.36000.36000.3600-
23 Feb 20210.36000.36000.36000.36000.3600-
22 Feb 20210.36000.36000.36000.36000.3600-
19 Feb 20210.36000.36000.36000.36000.3600-
18 Feb 20210.36000.36000.36000.36000.3600-
17 Feb 20210.36000.36000.36000.36000.3600-
16 Feb 20210.36000.36000.36000.36000.3600-
15 Feb 20210.36000.36000.36000.36000.3600-
11 Feb 20210.36000.36000.36000.36000.3600-
10 Feb 20210.36000.36000.36000.36000.3600-
09 Feb 20210.36000.36000.36000.36000.3600-
08 Feb 20210.35500.36000.35500.36000.360070,100
05 Feb 20210.35500.35500.35500.35500.3550-
04 Feb 20210.35500.35500.35500.35500.3550-
03 Feb 20210.35500.35500.35500.35500.35505,000
02 Feb 20210.35500.35500.35500.35500.3550-
01 Feb 20210.35500.35500.35500.35500.3550400
29 Jan 20210.33000.33000.33000.33000.3300-
28 Jan 20210.33000.33000.33000.33000.3300-
27 Jan 20210.33000.33000.33000.33000.3300-
26 Jan 20210.33000.33000.33000.33000.3300-
25 Jan 20210.33000.33000.33000.33000.3300-
22 Jan 20210.33000.33000.33000.33000.3300-
21 Jan 20210.33000.33000.33000.33000.3300-
20 Jan 20210.33000.33000.33000.33000.33003,000
19 Jan 20210.33000.33000.33000.33000.3300-
18 Jan 20210.33000.33000.33000.33000.3300-
15 Jan 20210.33000.33000.33000.33000.3300-
14 Jan 20210.33000.33000.33000.33000.3300-
13 Jan 20210.33000.33000.33000.33000.3300-
12 Jan 20210.33000.33000.33000.33000.3300-
11 Jan 20210.33000.33000.33000.33000.3300-
08 Jan 20210.33000.33000.33000.33000.3300-
07 Jan 20210.33000.33000.33000.33000.3300-
06 Jan 20210.33000.33000.33000.33000.3300-
05 Jan 20210.33000.33000.33000.33000.3300-
04 Jan 20210.33000.33000.33000.33000.3300-
31 Dec 2020------
30 Dec 20200.33000.33000.33000.33000.3300-
29 Dec 20200.33000.33000.33000.33000.3300-
28 Dec 20200.33000.33000.33000.33000.3300-
24 Dec 2020------
23 Dec 20200.33000.33000.33000.33000.3300-
22 Dec 20200.33000.33000.33000.33000.3300-
21 Dec 20200.33000.33000.33000.33000.33002,000
18 Dec 20200.32500.32500.32500.32500.3250-
17 Dec 20200.32500.32500.32500.32500.3250-
16 Dec 20200.32500.32500.32500.32500.3250-
15 Dec 20200.32500.32500.32500.32500.3250-
14 Dec 20200.32500.32500.32500.32500.3250-
11 Dec 20200.33000.33000.32500.32500.325054,500
10 Dec 20200.33000.33000.33000.33000.3300-
09 Dec 20200.33000.33000.33000.33000.3300-
08 Dec 20200.33000.33000.33000.33000.3300-
07 Dec 20200.33000.33000.33000.33000.3300-
04 Dec 20200.33000.33000.33000.33000.330035,000
03 Dec 20200.32000.32000.32000.32000.320017,000
02 Dec 20200.32000.32000.32000.32000.3200-
01 Dec 20200.32000.32000.32000.32000.320010,000
30 Nov 20200.35500.35500.35500.35500.3550-
27 Nov 20200.35500.35500.35500.35500.3550-
26 Nov 20200.35500.35500.35500.35500.3550-
25 Nov 20200.35500.35500.35500.35500.3550-
24 Nov 20200.35500.35500.35500.35500.3550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...