Singapore Markets closed

Tritech Group Limited (5G9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0340-0.0010 (-2.86%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.03500.03600.03400.03400.034021,827,100
18 May 20220.03700.03700.03500.03500.035024,926,300
17 May 20220.03700.03800.03500.03600.036029,400,000
13 May 20220.03700.03800.03700.03700.037012,339,800
12 May 20220.04000.04100.03600.03700.037036,384,800
11 May 20220.03800.04100.03800.04000.040032,675,000
10 May 20220.03900.04000.03800.03800.038025,672,800
09 May 20220.04100.04200.04000.04000.040016,983,600
06 May 20220.04200.04300.04000.04000.040034,267,900
05 May 20220.04200.04500.04100.04200.042048,783,900
04 May 20220.04100.04400.04100.04200.042046,197,600
29 Apr 20220.04200.04300.04000.04100.041021,191,400
28 Apr 20220.04500.04600.04100.04100.041078,704,500
27 Apr 20220.03800.04400.03800.04400.0440113,628,800
26 Apr 20220.03700.03900.03700.03800.038024,335,500
25 Apr 20220.03800.03900.03700.03700.037016,337,100
22 Apr 20220.03900.04000.03800.03800.038025,368,000
21 Apr 20220.04000.04100.03700.03900.039032,453,000
20 Apr 20220.04100.04300.04000.04000.040031,549,200
19 Apr 20220.04000.04200.03800.04200.042031,628,800
18 Apr 20220.03900.04200.03900.04000.040042,464,800
14 Apr 20220.03500.04000.03500.03900.039057,216,600
13 Apr 20220.03700.03900.03600.03600.036033,782,300
12 Apr 20220.03400.03900.03200.03800.0380109,778,400
11 Apr 20220.02900.03500.02800.03400.0340115,752,100
08 Apr 20220.02800.02900.02800.02800.028010,630,800
07 Apr 20220.02800.02900.02800.02900.029012,243,800
06 Apr 20220.02900.02900.02800.02800.02803,475,100
05 Apr 20220.02800.03000.02800.02900.029024,919,800
04 Apr 20220.02800.02900.02800.02800.028011,041,400
01 Apr 20220.02700.02900.02700.02800.028014,476,800
31 Mar 20220.02800.02900.02700.02700.027018,582,200
30 Mar 20220.02800.02900.02800.02900.02905,213,700
29 Mar 20220.02800.03000.02800.02900.029014,854,500
28 Mar 20220.02800.03000.02800.02800.028021,361,000
25 Mar 20220.03000.03300.02600.02800.0280125,371,900
24 Mar 20220.01800.01800.01800.01800.0180-
23 Mar 20220.01800.01800.01800.01800.0180-
22 Mar 20220.01800.01800.01800.01800.0180-
21 Mar 20220.01800.01800.01700.01800.01803,102,300
18 Mar 20220.01700.01900.01700.01800.01804,827,700
17 Mar 20220.01700.01700.01700.01700.0170-
16 Mar 20220.01600.01700.01600.01700.01703,423,500
15 Mar 20220.01600.01600.01500.01500.01501,108,000
14 Mar 20220.01700.01700.01500.01500.01501,811,100
11 Mar 20220.01600.01600.01600.01600.0160432,500
10 Mar 20220.01600.01700.01500.01700.01701,247,600
09 Mar 20220.01500.01600.01500.01500.0150762,700
08 Mar 20220.01700.01700.01600.01600.01601,732,100
07 Mar 20220.01600.01600.01600.01600.0160871,000
04 Mar 20220.01700.01700.01700.01700.01701,706,200
03 Mar 20220.01600.01800.01600.01700.01702,846,000
02 Mar 20220.01600.01700.01500.01600.0160624,700
01 Mar 20220.01600.01700.01600.01700.0170850,600
28 Feb 20220.01600.01700.01500.01500.01501,611,500
25 Feb 20220.01600.01600.01600.01600.0160520,500
24 Feb 20220.01600.01600.01500.01500.01502,562,500
23 Feb 20220.01700.01700.01700.01700.0170933,800
22 Feb 20220.01700.01700.01700.01700.01705,343,500
21 Feb 20220.01700.01700.01700.01700.0170120,100
18 Feb 20220.01700.01700.01700.01700.0170350,000
17 Feb 20220.01800.01900.01800.01800.01803,445,300
16 Feb 20220.01800.01800.01800.01800.01803,628,100
15 Feb 20220.01700.01800.01700.01800.01804,000,000
14 Feb 20220.01700.01800.01600.01700.01705,081,100
11 Feb 20220.01800.01800.01700.01700.01701,200,300
10 Feb 20220.01800.01800.01800.01800.0180700,200
09 Feb 20220.01800.01900.01800.01900.0190245,800
08 Feb 20220.01800.01800.01800.01800.0180882,000
07 Feb 20220.01700.01900.01700.01700.017010,855,400
04 Feb 20220.01600.01700.01600.01700.0170402,600
03 Feb 20220.01600.01600.01600.01600.0160500,300
31 Jan 20220.01600.01700.01600.01600.0160550,900
28 Jan 20220.01600.01600.01600.01600.0160610,000
27 Jan 20220.01600.01600.01600.01600.01601,067,600
26 Jan 20220.01600.01600.01600.01600.01601,090,000
25 Jan 20220.01600.01600.01600.01600.01604,482,500
24 Jan 20220.01700.01700.01600.01600.0160674,400
21 Jan 20220.01700.01800.01700.01700.0170634,000
20 Jan 20220.01700.01700.01600.01700.0170889,000
19 Jan 20220.01600.01700.01600.01700.01703,370,600
18 Jan 20220.01800.01900.01600.01600.01605,754,000
17 Jan 20220.01800.01800.01700.01800.0180720,200
14 Jan 20220.01800.01800.01700.01700.01701,727,600
13 Jan 20220.01800.01800.01700.01800.01803,252,000
12 Jan 20220.01800.01900.01800.01800.01801,341,200
11 Jan 20220.01900.01900.01800.01800.01802,516,000
10 Jan 20220.02000.02000.01900.01900.01903,871,100
07 Jan 20220.02000.02000.01900.01900.01902,949,400
06 Jan 20220.02100.02100.02000.02100.02107,782,900
05 Jan 20220.02000.02100.02000.02100.02107,748,200
04 Jan 20220.02100.02100.02000.02000.02004,519,100
03 Jan 20220.02000.02000.02000.02000.0200720,000
31 Dec 20210.02000.02000.02000.02000.0200441,400
30 Dec 20210.02000.02200.01900.02000.020011,538,500
29 Dec 20210.01900.01900.01900.01900.0190167,700
28 Dec 20210.01900.01900.01900.01900.0190821,800
27 Dec 20210.01800.02000.01800.01900.01901,443,200
24 Dec 20210.01800.01800.01800.01800.0180-
23 Dec 20210.01800.01800.01800.01800.0180200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...