Singapore markets close in 1 hour 10 minutes

Figtree Holdings Limited (5F4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03600.0000 (0.00%)
As of 09:53AM SGT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.03600.03600.03600.03600.0360-
25 Jan 20230.03600.03600.03600.03600.0360-
20 Jan 20230.03700.03700.03600.03600.036075,200
19 Jan 20230.04400.04400.04400.04400.0440-
18 Jan 20230.04400.04400.04400.04400.0440-
17 Jan 20230.04400.04400.04400.04400.0440-
16 Jan 20230.04400.04400.04400.04400.0440-
13 Jan 20230.04400.04400.04400.04400.0440-
12 Jan 20230.04400.04400.04400.04400.0440-
11 Jan 20230.04400.04400.04400.04400.0440-
10 Jan 20230.04400.04400.04400.04400.0440-
09 Jan 20230.04400.04400.04400.04400.0440-
06 Jan 20230.04400.04400.04400.04400.0440-
05 Jan 20230.03900.05000.03900.04400.044037,400
04 Jan 20230.03500.03500.03500.03500.0350-
03 Jan 20230.03500.03500.03500.03500.0350-
30 Dec 20220.03500.03500.03500.03500.0350-
29 Dec 20220.03500.03500.03500.03500.0350-
28 Dec 20220.03500.03500.03500.03500.0350-
27 Dec 20220.03500.03500.03500.03500.0350-
23 Dec 20220.03500.03500.03500.03500.035010,000
22 Dec 20220.04500.04500.04500.04500.0450-
21 Dec 20220.04500.04500.04500.04500.0450-
20 Dec 20220.04500.04500.04500.04500.0450-
19 Dec 20220.04500.04500.04500.04500.04501,600
16 Dec 20220.04500.04500.04500.04500.0450-
15 Dec 20220.04500.04500.04500.04500.0450-
14 Dec 20220.04500.04500.04500.04500.0450-
13 Dec 20220.04500.04500.04500.04500.0450-
12 Dec 20220.04500.04500.04500.04500.0450-
09 Dec 20220.04500.04500.04500.04500.0450-
08 Dec 20220.04500.04500.04500.04500.0450-
07 Dec 20220.04500.04500.04500.04500.0450-
06 Dec 20220.04500.04500.04500.04500.0450-
05 Dec 20220.04500.04500.04500.04500.045023,000
02 Dec 20220.05900.05900.05900.05900.0590-
01 Dec 20220.05900.05900.05900.05900.0590-
30 Nov 20220.05900.05900.05900.05900.0590-
29 Nov 20220.05900.05900.05900.05900.0590-
28 Nov 20220.05900.05900.05900.05900.0590-
25 Nov 20220.05900.05900.05900.05900.0590-
24 Nov 20220.05900.05900.05900.05900.0590-
23 Nov 20220.05900.05900.05900.05900.0590-
22 Nov 20220.05900.05900.05900.05900.0590-
21 Nov 20220.05900.05900.05900.05900.0590-
18 Nov 20220.05900.05900.05900.05900.0590-
17 Nov 20220.05900.05900.05900.05900.0590-
16 Nov 20220.05900.05900.05900.05900.0590-
15 Nov 20220.05900.05900.05900.05900.0590-
14 Nov 20220.05900.05900.05900.05900.0590-
11 Nov 20220.05900.05900.05900.05900.0590-
10 Nov 20220.05900.05900.05900.05900.0590-
09 Nov 20220.05900.05900.05900.05900.0590-
08 Nov 20220.05900.05900.05900.05900.0590-
07 Nov 20220.05900.05900.05900.05900.0590-
04 Nov 20220.05900.05900.05900.05900.0590500
03 Nov 20220.06000.06000.06000.06000.0600-
02 Nov 20220.06000.06000.06000.06000.0600-
01 Nov 20220.06000.06000.06000.06000.0600-
31 Oct 20220.06000.06000.06000.06000.0600-
28 Oct 20220.06000.06000.06000.06000.0600-
27 Oct 20220.06000.06000.06000.06000.0600-
26 Oct 20220.06000.06000.06000.06000.0600-
25 Oct 20220.06000.06000.06000.06000.0600-
21 Oct 20220.06000.06000.06000.06000.0600-
20 Oct 20220.06000.06000.06000.06000.0600-
19 Oct 20220.06000.06000.06000.06000.0600100
18 Oct 20220.03500.03500.03500.03500.0350100
17 Oct 20220.04500.04500.04500.04500.04507,000
14 Oct 20220.04500.04500.04500.04500.0450-
13 Oct 20220.04500.04500.04500.04500.0450-
12 Oct 20220.04500.04500.04500.04500.0450-
11 Oct 20220.04500.04500.04500.04500.04503,000
10 Oct 20220.04900.04900.04900.04900.0490-
07 Oct 20220.04900.04900.04900.04900.0490-
06 Oct 20220.04900.04900.04900.04900.0490-
05 Oct 20220.04900.04900.04900.04900.0490-
04 Oct 20220.04900.04900.04900.04900.0490-
03 Oct 20220.04900.04900.04900.04900.0490-
30 Sept 20220.03300.04900.03300.04900.049060,300
29 Sept 20220.03500.03500.03500.03500.0350-
28 Sept 20220.03500.03600.03500.03500.035060,000
27 Sept 20220.03500.03500.03500.03500.0350-
26 Sept 20220.03500.03500.03500.03500.0350-
23 Sept 20220.03500.03500.03500.03500.0350-
22 Sept 20220.03500.03500.03500.03500.035013,500
21 Sept 20220.03000.05600.03000.03800.038052,500
20 Sept 20220.05000.05000.05000.05000.0500-
19 Sept 20220.05000.05000.05000.05000.0500-
16 Sept 20220.05000.05000.05000.05000.0500-
15 Sept 20220.05000.05000.05000.05000.0500-
14 Sept 20220.05000.05000.05000.05000.05003,100
13 Sept 20220.04500.04500.04500.04500.0450-
12 Sept 20220.04500.04500.04500.04500.0450-
09 Sept 20220.04500.04500.04500.04500.0450-
08 Sept 20220.04500.04500.04500.04500.0450-
07 Sept 20220.04500.04500.04500.04500.0450-
06 Sept 20220.04500.04500.04500.04500.0450-
05 Sept 20220.04500.04500.04500.04500.0450-
02 Sept 20220.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...