5EG.SI - Zhongxin Fruit and Juice Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.02700.02700.02500.02500.0250160,400
08 Jun 20230.02700.02700.02700.02700.0270-
07 Jun 20230.02900.02900.02300.02700.0270120,300
06 Jun 20230.02600.02600.02600.02600.026099,900
05 Jun 20230.02600.02600.02600.02600.0260-
01 Jun 20230.02600.02600.02600.02600.0260-
31 May 20230.02600.02600.02600.02600.0260-
30 May 20230.02400.02900.02400.02600.0260220,100
29 May 20230.02700.02700.02700.02700.027030,000
26 May 20230.02900.02900.02900.02900.0290119,900
25 May 20230.02500.02900.02500.02900.0290119,800
24 May 20230.02900.02900.02900.02900.0290219,700
23 May 20230.02800.02800.02800.02800.0280-
22 May 20230.02600.02900.02600.02800.0280149,500
19 May 20230.02600.02600.02600.02600.0260-
18 May 20230.02600.02600.02600.02600.0260-
17 May 20230.02600.02600.02600.02600.02601,000
16 May 20230.02600.02800.02600.02600.0260160,000
15 May 20230.02900.02900.02900.02900.0290-
12 May 20230.02900.02900.02900.02900.0290-
11 May 20230.02900.02900.02900.02900.0290-
10 May 20230.02800.03200.02800.02900.02901,794,000
09 May 20230.02800.02800.02800.02800.0280-
08 May 20230.02800.02800.02800.02800.0280100,000
05 May 20230.02800.02900.02800.02800.0280600,200
04 May 20230.02600.03100.02600.02800.0280466,300
03 May 20230.03100.03100.03100.03100.0310-
02 May 20230.02800.03100.02800.03100.0310196,100
28 Apr 20230.03100.03100.02800.02800.0280510,900
27 Apr 20230.03000.03100.02800.03000.03001,335,700
26 Apr 20230.02300.03200.02300.02900.0290939,400
25 Apr 20230.03500.03500.03500.03500.0350100
24 Apr 20230.03500.03500.03000.03000.03001,100
21 Apr 20230.02300.03000.02300.03000.03005,200
20 Apr 20230.03200.03200.02700.02800.0280101,000
19 Apr 20230.02900.02900.02900.02900.0290200
18 Apr 20230.03000.03000.03000.03000.0300100
17 Apr 20230.02900.03000.02900.03000.0300197,600
14 Apr 20230.02600.02900.02600.02900.0290165,100
13 Apr 20230.02800.02800.02700.02700.0270108,700
12 Apr 20230.02900.02900.02900.02900.0290-
11 Apr 20230.02700.02900.02600.02900.0290160,400
10 Apr 20230.02700.02700.02700.02700.0270-
06 Apr 20230.02700.02700.02700.02700.0270100
05 Apr 20230.02700.02900.02700.02800.0280490,000
04 Apr 20230.02900.02900.02900.02900.0290-
03 Apr 20230.02500.03000.02500.02900.0290335,300
31 Mar 20230.02600.02600.02600.02600.0260100,000
30 Mar 20230.02600.02600.02600.02600.02603,000
29 Mar 20230.02600.02600.02600.02600.0260-
28 Mar 20230.03000.03000.02600.02600.026052,500
27 Mar 20230.03100.03100.03100.03100.0310-
24 Mar 20230.03000.03100.03000.03100.0310335,400
23 Mar 20230.02900.02900.02900.02900.0290-
22 Mar 20230.02900.02900.02900.02900.0290100
21 Mar 20230.03100.03100.03100.03100.0310-
20 Mar 20230.03100.03100.03100.03100.0310-
17 Mar 20230.02900.03100.02900.03100.0310335,300
16 Mar 20230.03100.03100.03100.03100.0310-
15 Mar 20230.03100.03100.03100.03100.0310-
14 Mar 20230.03100.03100.03100.03100.0310-
13 Mar 20230.03100.03100.03100.03100.0310-
10 Mar 20230.02900.03100.02400.03100.0310335,300
09 Mar 20230.02900.02900.02900.02900.0290-
08 Mar 20230.02900.02900.02900.02900.0290-
07 Mar 20230.02900.02900.02900.02900.0290-
06 Mar 20230.02900.02900.02900.02900.0290-
03 Mar 20230.02700.02900.02700.02900.0290332,800
02 Mar 20230.02600.02600.02600.02600.02606,000
01 Mar 20230.02500.02600.02500.02600.026060,000
28 Feb 20230.02800.02800.02800.02800.0280100,000
27 Feb 20230.02800.02800.02800.02800.0280-
24 Feb 20230.02800.02800.02800.02800.0280-
23 Feb 20230.02800.02800.02800.02800.0280-
22 Feb 20230.03000.03000.02600.02800.0280330,900
21 Feb 20230.02600.02600.02600.02600.026060,900
20 Feb 20230.02800.02800.02800.02800.0280-
17 Feb 20230.02800.02800.02800.02800.0280-
16 Feb 20230.03000.03000.02600.02800.0280120,900
15 Feb 20230.02600.02600.02600.02600.0260-
14 Feb 20230.02600.02600.02600.02600.0260100,000
13 Feb 20230.02800.02800.02800.02800.0280-
10 Feb 20230.02700.02900.02700.02800.0280264,200
09 Feb 20230.02700.02700.02700.02700.0270-
08 Feb 20230.02700.02700.02700.02700.0270-
07 Feb 20230.02700.02700.02700.02700.0270-
06 Feb 20230.02700.02700.02700.02700.0270-
03 Feb 20230.02700.02700.02700.02700.0270-
02 Feb 20230.02700.02700.02700.02700.0270300
01 Feb 20230.03200.03200.03200.03200.0320200
31 Jan 20230.02900.02900.02900.02900.0290-
30 Jan 20230.02700.02900.02700.02900.029041,000
27 Jan 20230.03100.03100.03000.03000.030090,200
26 Jan 20230.02700.02700.02700.02700.0270-
25 Jan 20230.02700.02700.02700.02700.0270-
20 Jan 20230.02700.02700.02700.02700.027073,600
19 Jan 20230.03100.03100.03100.03100.0310-
18 Jan 20230.03000.03100.03000.03100.031079,000
17 Jan 20230.03100.03100.03100.03100.0310-
16 Jan 20230.03100.03100.03100.03100.0310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...