5EC.SI - Reenova Investment Holding Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20190.00300.00300.00300.00300.003013,000,000
19 Sep 20190.00300.00300.00300.00300.0030-
18 Sep 20190.00300.00300.00300.00300.0030-
17 Sep 20190.00300.00300.00300.00300.00302,000,000
16 Sep 20190.00300.00300.00300.00300.0030565,000
13 Sep 20190.00300.00300.00300.00300.0030-
12 Sep 20190.00300.00300.00300.00300.0030-
11 Sep 20190.00300.00300.00300.00300.0030-
10 Sep 20190.00300.00300.00300.00300.0030-
09 Sep 20190.00200.00300.00200.00300.00304,500,100
06 Sep 20190.00300.00300.00300.00300.0030-
05 Sep 20190.00300.00300.00300.00300.0030-
04 Sep 20190.00300.00300.00300.00300.0030-
03 Sep 20190.00300.00300.00300.00300.0030-
02 Sep 20190.00300.00300.00300.00300.0030-
30 Aug 20190.00300.00300.00300.00300.0030-
29 Aug 20190.00300.00300.00300.00300.00307,500,000
28 Aug 20190.00300.00300.00300.00300.00301,375,000
27 Aug 20190.00200.00200.00200.00200.0020-
26 Aug 20190.00200.00200.00200.00200.0020-
23 Aug 20190.00200.00200.00200.00200.00206,500,000
22 Aug 20190.00300.00300.00300.00300.0030-
21 Aug 20190.00300.00300.00300.00300.0030-
20 Aug 20190.00300.00300.00300.00300.00302,000,000
19 Aug 20190.00300.00300.00300.00300.00306,090,000
16 Aug 20190.00300.00300.00300.00300.003025,018,000
15 Aug 20190.00300.00300.00300.00300.00308,311,300
14 Aug 20190.00300.00300.00300.00300.0030-
13 Aug 20190.00300.00400.00300.00300.003014,170,700
08 Aug 20190.00300.00300.00300.00300.00302,500,000
07 Aug 20190.00300.00300.00300.00300.0030-
06 Aug 20190.00300.00300.00300.00300.003016,381,300
05 Aug 20190.00200.00200.00200.00200.0020-
02 Aug 20190.00200.00200.00200.00200.0020100
01 Aug 20190.00300.00300.00300.00300.003090,000
31 Jul 20190.00300.00300.00300.00300.00305,000,000
30 Jul 20190.00300.00300.00300.00300.0030-
29 Jul 20190.00300.00300.00300.00300.0030-
26 Jul 20190.00300.00300.00300.00300.0030100
25 Jul 20190.00300.00300.00200.00200.00207,566,100
24 Jul 20190.00300.00300.00300.00300.00309,500,700
23 Jul 20190.00300.00300.00300.00300.00305,001,000
22 Jul 20190.00300.00300.00200.00200.0020600,100
19 Jul 20190.00300.00300.00300.00300.00307,600,000
18 Jul 20190.00200.00300.00200.00300.003018,500,100
17 Jul 20190.00300.00300.00200.00300.003021,330,100
16 Jul 20190.00300.00300.00200.00300.003020,331,100
15 Jul 20190.00300.00300.00200.00300.0030143,155,400
12 Jul 20190.00300.00400.00200.00300.003023,821,100
11 Jul 20190.00400.00400.00300.00300.0030500,100
10 Jul 20190.00300.00300.00300.00300.0030100
09 Jul 20190.00300.00400.00300.00400.00401,200,100
08 Jul 20190.00300.00400.00300.00400.004019,480,100
05 Jul 20190.00300.00400.00200.00300.003041,554,100
04 Jul 20190.00300.00300.00300.00300.0030100
03 Jul 20190.00200.00200.00200.00200.0020100
02 Jul 20190.00200.00300.00200.00300.00306,100,200
01 Jul 20190.00200.00300.00200.00300.003014,250,100
28 Jun 20190.00300.00300.00300.00300.0030-
27 Jun 20190.00300.00300.00300.00300.003025,000,000
26 Jun 20190.00400.00400.00300.00300.003017,171,000
25 Jun 20190.00400.00400.00300.00300.003027,222,200
24 Jun 20190.00400.00400.00200.00300.003038,901,700
21 Jun 20190.00300.00300.00300.00300.0030-
20 Jun 20190.00400.00400.00300.00300.003041,901,100
19 Jun 20190.00400.00400.00300.00300.00302,310,800
18 Jun 20190.00400.00400.00300.00300.00301,293,800
17 Jun 20190.00300.00300.00300.00300.0030-
14 Jun 20190.00400.00400.00300.00300.00306,800
13 Jun 20190.00400.00400.00300.00300.00306,800
12 Jun 20190.00400.00400.00300.00300.00306,800
11 Jun 20190.00300.00400.00300.00300.0030200,100
10 Jun 20190.00400.00400.00400.00400.0040100
07 Jun 20190.00300.00400.00300.00300.00301,551,500
06 Jun 20190.00300.00400.00200.00300.00301,816,900
04 Jun 20190.00300.00300.00200.00300.003013,668,800
03 Jun 20190.00300.00300.00300.00300.003025,500,000
31 May 20190.00200.00300.00200.00300.00301,400,100
30 May 20190.00300.00300.00200.00300.003093,950,200
29 May 20190.00300.00300.00200.00200.002032,180,000
28 May 20190.00300.00300.00200.00300.003065,350,200
27 May 20190.00300.00300.00200.00300.003084,598,300
24 May 20190.00300.00300.00200.00200.002036,200,200
23 May 20190.00300.00300.00200.00200.0020200
22 May 20190.00300.00300.00300.00300.003026,500,100
21 May 20190.00200.00200.00200.00200.00201,000,000
17 May 20190.00300.00300.00300.00300.0030100
16 May 20190.00200.00200.00200.00200.0020100
15 May 20190.00200.00300.00200.00300.00301,000,100
14 May 20190.00300.00300.00200.00200.00207,000,000
13 May 20190.00200.00200.00200.00200.00203,541,500
10 May 20190.00300.00300.00300.00300.0030100
09 May 20190.00200.00300.00200.00300.0030200
08 May 20190.00200.00300.00200.00300.003021,381,700
07 May 20190.00300.00300.00300.00300.0030100
06 May 20190.00300.00300.00300.00300.00304,000,000
03 May 20190.00300.00300.00300.00300.00301,690,400
02 May 20190.00300.00300.00300.00300.0030100
30 Apr 20190.00200.00200.00200.00200.0020100
29 Apr 20190.00200.00300.00200.00300.00301,520,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...