Singapore markets close in 3 hours 31 minutes

Lasseters International Holdings Limited (5EL.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0620-0.0020 (-3.13%)
As of 9:15AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20210.06200.06200.06200.06200.0620200
27 Sep 20210.06500.06900.06200.06400.06402,357,400
24 Sep 20210.06800.06800.06300.06500.06501,807,600
23 Sep 20210.06300.07300.06300.06700.06707,323,400
22 Sep 20210.06400.06800.06100.06100.0610551,600
21 Sep 20210.06100.06900.05700.06400.06402,384,500
20 Sep 20210.05900.07100.05900.06100.06102,169,200
17 Sep 20210.06600.07100.05800.05900.05902,292,000
16 Sep 20210.07400.07400.06600.06800.0680603,800
15 Sep 20210.07500.07900.06800.07100.07101,592,500
14 Sep 20210.07500.08000.07300.07500.07504,474,300
13 Sep 20210.06700.08300.06700.07200.07206,816,000
10 Sep 20210.07400.07400.06400.06700.0670981,500
09 Sep 20210.07900.08000.06900.07400.07401,110,600
08 Sep 20210.07800.08800.07100.07700.07707,485,800
07 Sep 20210.05000.09500.05000.07800.078035,561,800
06 Sep 20210.04600.05400.04500.04900.04902,736,200
03 Sep 20210.03900.03900.03900.03900.0390-
02 Sep 20210.03900.03900.03900.03900.0390-
01 Sep 20210.03900.03900.03900.03900.0390-
31 Aug 20210.03900.03900.03900.03900.0390-
30 Aug 20210.03900.03900.03900.03900.0390-
27 Aug 20210.03900.03900.03900.03900.0390-
26 Aug 20210.03900.03900.03900.03900.0390-
25 Aug 20210.04000.04000.03900.03900.0390105,000
24 Aug 20210.04600.04600.04600.04600.046050,000
23 Aug 20210.04800.05000.04800.04900.0490179,900
20 Aug 20210.04700.04900.04100.04900.0490351,100
19 Aug 20210.04600.04800.04600.04800.0480120,000
18 Aug 20210.04700.04700.04300.04700.0470201,500
17 Aug 20210.04200.04500.04200.04500.0450370,100
16 Aug 20210.04200.04200.04200.04200.0420-
13 Aug 20210.04000.04200.04000.04200.042060,000
12 Aug 20210.04000.04200.04000.04200.042080,000
11 Aug 20210.04200.04300.04200.04300.043070,300
10 Aug 20210.04000.04500.03000.04400.0440301,400
06 Aug 20210.04000.04000.04000.04000.040070,000
05 Aug 20210.03100.03100.03100.03100.0310-
04 Aug 20210.03100.03100.03100.03100.0310-
03 Aug 20210.03200.03200.03100.03100.0310101,000
02 Aug 20210.03500.03500.03500.03500.0350-
30 Jul 20210.03500.03500.03500.03500.0350-
29 Jul 20210.03500.03500.03500.03500.0350-
28 Jul 20210.03500.03500.03500.03500.0350-
27 Jul 20210.03500.03500.03500.03500.0350-
26 Jul 20210.03500.03500.03500.03500.0350-
23 Jul 20210.03500.03500.03500.03500.0350-
22 Jul 20210.03500.03500.03500.03500.0350-
21 Jul 20210.03500.03500.03500.03500.0350100,000
19 Jul 20210.03700.03700.03700.03700.0370-
16 Jul 20210.03700.03700.03700.03700.0370-
15 Jul 20210.03700.03700.03700.03700.0370-
14 Jul 20210.03700.03700.03700.03700.0370-
13 Jul 20210.03700.03700.03700.03700.0370-
12 Jul 20210.03900.04800.03700.03700.0370180,000
09 Jul 20210.03700.03700.03700.03700.03703,700
08 Jul 20210.03800.03800.03700.03700.0370160,000
07 Jul 20210.03900.03900.03800.03800.0380100,100
06 Jul 20210.04500.04500.04000.04000.040099,800
05 Jul 20210.04500.04500.04500.04500.0450-
02 Jul 20210.04500.04500.04500.04500.0450-
01 Jul 20210.04500.04500.04500.04500.0450-
30 Jun 20210.04500.04500.04500.04500.0450-
29 Jun 20210.04500.04500.04500.04500.0450100
28 Jun 20210.04500.04500.04500.04500.0450-
25 Jun 20210.04500.04500.04500.04500.0450-
24 Jun 20210.04500.04500.04500.04500.0450-
23 Jun 20210.04500.04500.04500.04500.0450-
22 Jun 20210.04500.04500.04500.04500.0450-
21 Jun 20210.04800.04800.04500.04500.0450400
18 Jun 20210.04900.04900.04900.04900.0490100
17 Jun 20210.04100.04100.04100.04100.041050,000
16 Jun 20210.04100.04100.04100.04100.0410-
15 Jun 20210.04100.04100.04100.04100.0410-
14 Jun 20210.04100.04100.04100.04100.0410-
11 Jun 20210.04100.04100.04100.04100.0410-
10 Jun 20210.04100.04100.04100.04100.0410-
09 Jun 20210.04100.04100.04100.04100.0410-
08 Jun 20210.04100.04100.04100.04100.0410-
07 Jun 20210.04100.04100.04100.04100.041088,500
04 Jun 20210.04100.04100.04100.04100.04105,000
03 Jun 20210.04100.04100.04100.04100.041051,000
02 Jun 20210.04500.04500.04500.04500.0450-
01 Jun 20210.04500.04500.04500.04500.0450-
31 May 20210.04100.04500.04100.04500.045040,700
28 May 20210.04100.04200.04100.04100.0410229,300
27 May 20210.04100.04900.04100.04600.0460285,500
25 May 20210.04700.04700.04700.04700.0470-
24 May 20210.04700.04700.04700.04700.0470-
21 May 20210.04700.04700.04700.04700.0470-
20 May 20210.04400.04700.04000.04700.0470317,800
19 May 20210.04200.04400.03800.04400.0440206,900
18 May 20210.04300.04300.04300.04300.0430-
17 May 20210.04300.04300.04300.04300.0430400,000
14 May 20210.04000.04800.03900.04600.0460210,500
12 May 20210.04100.04800.04100.04400.0440186,200
11 May 20210.04600.04600.04600.04600.04607,800
10 May 20210.04600.04600.04400.04500.0450419,700
07 May 20210.04100.04600.04100.04300.0430784,200
06 May 20210.04100.04100.04100.04100.041040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...