Singapore markets closed

Tritech Group Limited (5G9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0270+0.0010 (+3.85%)
At close: 05:15PM SGT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.02600.02700.02600.02700.02703,026,000
06 Dec 20220.02600.02700.02600.02600.02603,044,100
05 Dec 20220.02700.02700.02600.02600.02601,186,200
02 Dec 20220.02400.02800.02400.02700.027011,713,500
01 Dec 20220.02400.02400.02400.02400.0240660,300
30 Nov 20220.02400.02400.02400.02400.0240-
29 Nov 20220.02500.02500.02400.02400.0240240,100
28 Nov 20220.02500.02500.02400.02400.02401,802,500
25 Nov 20220.02400.02400.02400.02400.02401,242,100
24 Nov 20220.02600.02600.02400.02500.0250469,800
23 Nov 20220.02500.02600.02500.02500.0250396,500
22 Nov 20220.02400.02600.02400.02500.0250688,900
21 Nov 20220.02500.02500.02500.02500.0250787,800
18 Nov 20220.02500.02600.02400.02400.02401,119,000
17 Nov 20220.02500.02800.02500.02500.02502,751,900
16 Nov 20220.02500.02500.02400.02400.0240189,000
15 Nov 20220.02500.02600.02500.02600.0260601,100
14 Nov 20220.02500.02500.02500.02500.0250322,000
11 Nov 20220.02600.02600.02500.02500.02501,507,100
10 Nov 20220.02400.02600.02400.02400.02403,719,200
09 Nov 20220.02300.02300.02300.02300.0230750,700
08 Nov 20220.02400.02500.02300.02300.02302,255,600
07 Nov 20220.02400.02600.02400.02600.0260265,300
04 Nov 20220.02500.02500.02400.02500.02502,240,400
03 Nov 20220.02500.02700.02400.02400.02402,771,400
02 Nov 20220.02200.02600.02200.02500.025018,326,300
01 Nov 20220.02100.02300.02100.02200.02204,104,600
31 Oct 20220.02200.02200.02100.02100.0210301,100
28 Oct 20220.02100.02200.02100.02200.02202,074,200
27 Oct 20220.02200.02200.02100.02200.02202,881,100
26 Oct 20220.02200.02300.02200.02200.02205,283,800
25 Oct 20220.02400.02400.02100.02200.02203,279,300
21 Oct 20220.02400.02400.02300.02400.02402,946,400
20 Oct 20220.02100.02700.02100.02500.025018,500,200
19 Oct 20220.02300.02300.02000.02000.02001,100,300
18 Oct 20220.02100.02200.02000.02000.0200742,400
17 Oct 20220.02200.02300.02100.02100.021053,200
14 Oct 20220.02200.02300.02200.02200.0220936,000
13 Oct 20220.02400.02400.02200.02200.02202,257,300
12 Oct 20220.02400.02500.02300.02300.0230976,400
11 Oct 20220.02500.02500.02500.02500.0250-
10 Oct 20220.02400.02500.02400.02500.02501,520,800
07 Oct 20220.02500.02600.02500.02600.0260847,200
06 Oct 20220.02600.02700.02500.02600.02601,295,100
05 Oct 20220.02500.02500.02500.02500.0250210,000
04 Oct 20220.02600.02600.02400.02500.02502,791,300
03 Oct 20220.02500.02600.02400.02500.02501,228,000
30 Sept 20220.02400.02600.02400.02600.0260300,100
29 Sept 20220.02700.02700.02500.02500.0250600,100
28 Sept 20220.02600.02600.02600.02600.0260350,000
27 Sept 20220.02500.02700.02500.02700.02701,720,200
26 Sept 20220.02500.02500.02500.02500.0250-
23 Sept 20220.02500.02500.02500.02500.02501,670,400
22 Sept 20220.02500.02600.02500.02600.0260652,500
21 Sept 20220.02600.02600.02600.02600.0260302,300
20 Sept 20220.02700.02700.02600.02600.02601,159,100
19 Sept 20220.02700.02700.02600.02700.02703,521,400
16 Sept 20220.02700.02700.02600.02700.02705,500,100
15 Sept 20220.02800.02800.02700.02700.02703,950,000
14 Sept 20220.02800.02800.02700.02700.02703,490,000
13 Sept 20220.02900.02900.02800.02800.02804,150,000
12 Sept 20220.02900.02900.02800.02800.02801,959,600
09 Sept 20220.02800.03000.02800.02900.02907,156,700
08 Sept 20220.02900.02900.02800.02800.02803,089,900
07 Sept 20220.02900.03000.02800.02800.02805,328,900
06 Sept 20220.02900.02900.02800.02900.02907,644,800
05 Sept 20220.02900.02900.02900.02900.02905,898,100
02 Sept 20220.03000.03000.02900.02900.02904,330,500
01 Sept 20220.02900.03000.02900.03000.030012,525,300
31 Aug 20220.02800.03100.02800.02900.029020,316,600
30 Aug 20220.02900.02900.02800.02800.02804,328,900
29 Aug 20220.02900.02900.02800.02900.02906,730,700
26 Aug 20220.03000.03000.02900.02900.02901,860,600
25 Aug 20220.03000.03000.02900.03000.03002,180,500
24 Aug 20220.03000.03100.02900.02900.029020,338,100
23 Aug 20220.03000.03000.02900.03000.03003,823,300
22 Aug 20220.03000.03100.02900.03000.03007,652,600
19 Aug 20220.03000.03100.03000.03100.03101,785,100
18 Aug 20220.03000.03100.03000.03100.03103,880,800
17 Aug 20220.03000.03200.03000.03000.03006,952,500
16 Aug 20220.03200.03400.02900.03000.030027,431,800
15 Aug 20220.03300.03500.03200.03200.03208,051,300
12 Aug 20220.03400.03400.03200.03300.033013,167,100
11 Aug 20220.03500.03600.03400.03500.03504,185,100
10 Aug 20220.03600.03600.03500.03500.03502,834,700
08 Aug 20220.03600.03700.03500.03500.03504,932,300
05 Aug 20220.03100.03900.03000.03500.035041,796,200
04 Aug 20220.03000.03100.03000.03000.03001,654,500
03 Aug 20220.03100.03200.03000.03000.03003,141,300
02 Aug 20220.03300.03300.03000.03100.03101,672,900
01 Aug 20220.03100.03300.03100.03300.03304,022,600
29 Jul 20220.03200.03200.03100.03100.03101,531,900
28 Jul 20220.03200.03300.03200.03300.0330901,000
27 Jul 20220.03200.03300.03200.03300.03303,387,400
26 Jul 20220.03300.03300.03100.03200.03205,078,500
25 Jul 20220.02900.03300.02900.03300.03309,964,200
22 Jul 20220.02900.03000.02900.03000.0300939,500
21 Jul 20220.03100.03100.03100.03100.0310-
20 Jul 20220.02900.03100.02900.03100.03102,344,500
19 Jul 20220.02900.03000.02900.02900.02901,222,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...