Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Tritech Group Limited (5G9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0190+0.0010 (+5.56%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.01800.02000.01800.01900.01907,742,200
06 Dec 20210.01900.01900.01800.01800.01805,269,000
03 Dec 20210.01900.02000.01800.01800.018010,705,000
02 Dec 20210.01900.01900.01800.01900.01905,738,100
01 Dec 20210.02000.02000.01900.01900.01902,427,200
30 Nov 20210.02100.02100.01900.02000.020013,112,800
29 Nov 20210.02100.02200.02000.02000.02008,223,500
26 Nov 20210.02200.02300.02100.02200.022037,222,500
25 Nov 20210.02100.02200.02100.02100.02108,697,300
24 Nov 20210.02100.02200.02100.02100.02102,584,500
23 Nov 20210.02100.02200.02000.02200.022016,952,500
22 Nov 20210.02200.02200.02100.02100.02103,840,100
19 Nov 20210.02200.02300.02200.02200.022014,443,500
18 Nov 20210.02200.02200.02100.02200.02205,901,100
17 Nov 20210.02100.02300.02000.02200.022030,578,100
16 Nov 20210.02200.02200.02100.02200.022010,454,500
15 Nov 20210.02200.02300.02200.02200.022013,319,600
12 Nov 20210.02300.02300.02200.02200.022011,154,300
11 Nov 20210.02300.02300.02200.02200.022013,918,700
10 Nov 20210.02300.02500.02200.02300.023048,236,700
09 Nov 20210.02400.02400.02200.02300.023054,247,200
08 Nov 20210.02400.02500.02300.02400.024017,778,100
05 Nov 20210.02300.02600.02300.02400.024064,343,100
03 Nov 20210.02800.02800.02400.02400.024038,850,900
02 Nov 20210.02800.02900.02600.02700.027034,561,300
01 Nov 20210.02900.02900.02700.02700.027024,483,700
29 Oct 20210.02700.02900.02600.02800.028055,813,300
28 Oct 20210.03000.03200.02600.02700.027085,697,900
27 Oct 20210.02300.03000.02300.02900.0290182,507,300
26 Oct 20210.02300.02400.02200.02300.023015,655,300
25 Oct 20210.02200.02500.02200.02300.023018,590,700
22 Oct 20210.02200.02300.02100.02200.02208,613,600
21 Oct 20210.02600.02600.02200.02200.022072,081,700
20 Oct 20210.01700.02900.01700.02600.026066,308,100
19 Oct 20210.01700.01800.01600.01700.01701,002,300
18 Oct 20210.01600.01700.01600.01700.0170800
15 Oct 20210.01600.01600.01600.01600.0160-
14 Oct 20210.01600.01600.01600.01600.016016,000
13 Oct 20210.01600.01600.01600.01600.0160-
12 Oct 20210.01600.01600.01600.01600.01601,000
11 Oct 20210.01700.01700.01700.01700.0170320,000
08 Oct 20210.01700.01800.01600.01700.0170311,600
07 Oct 20210.01700.01800.01600.01600.01601,137,000
06 Oct 20210.01500.01500.01500.01500.0150-
05 Oct 20210.01600.01600.01500.01500.015054,000
04 Oct 20210.01600.01600.01600.01600.0160300,000
01 Oct 20210.01600.01600.01600.01600.0160-
30 Sep 20210.01600.01600.01600.01600.0160-
29 Sep 20210.01600.01600.01600.01600.0160-
28 Sep 20210.01600.01600.01600.01600.0160100,000
27 Sep 20210.01600.01600.01600.01600.016040,000
24 Sep 20210.01700.01700.01600.01600.0160250,500
23 Sep 20210.01700.01700.01700.01700.0170-
22 Sep 20210.01700.01700.01600.01700.01701,007,000
21 Sep 20210.01600.01600.01600.01600.0160700,000
20 Sep 20210.01600.01600.01600.01600.0160-
17 Sep 20210.01700.01800.01600.01600.0160211,500
16 Sep 20210.01700.01700.01600.01600.0160440,200
15 Sep 20210.01600.01600.01600.01600.0160-
14 Sep 20210.01700.01700.01600.01600.016050,000
13 Sep 20210.01700.01700.01600.01700.0170220,500
10 Sep 20210.01600.01600.01600.01600.0160100,000
09 Sep 20210.01700.01700.01700.01700.0170-
08 Sep 20210.01700.01700.01700.01700.0170-
07 Sep 20210.01700.01700.01700.01700.0170-
06 Sep 20210.01700.01700.01700.01700.0170-
03 Sep 20210.01700.01700.01700.01700.0170254,700
02 Sep 20210.01700.01700.01700.01700.0170733,800
01 Sep 20210.01600.01700.01600.01600.0160829,700
31 Aug 20210.01600.01600.01500.01600.016046,500
30 Aug 20210.01600.01600.01500.01500.0150300,000
27 Aug 20210.01700.01700.01700.01700.0170-
26 Aug 20210.01700.01700.01600.01700.017018,400
25 Aug 20210.01600.01600.01600.01600.0160-
24 Aug 20210.01600.01600.01600.01600.0160-
23 Aug 20210.01600.01700.01600.01600.01602,298,400
20 Aug 20210.01700.01700.01600.01700.0170257,200
19 Aug 20210.01700.01800.01600.01600.01601,500,600
18 Aug 20210.01700.01800.01700.01700.0170364,400
17 Aug 20210.01700.01800.01700.01800.01804,872,100
16 Aug 20210.01800.01800.01700.01700.0170833,100
13 Aug 20210.01800.01800.01700.01700.01707,300
12 Aug 20210.01700.01700.01700.01700.0170100
11 Aug 20210.01700.01800.01700.01800.0180850,200
10 Aug 20210.01700.01700.01700.01700.0170-
06 Aug 20210.01700.01700.01700.01700.0170-
05 Aug 20210.01800.01800.01700.01700.01701,627,700
04 Aug 20210.01800.01900.01800.01800.01802,022,300
03 Aug 20210.01700.01700.01700.01700.0170100,600
02 Aug 20210.01800.01800.01700.01700.0170100,800
30 Jul 20210.01800.01800.01800.01800.01806,010,400
29 Jul 20210.01800.01800.01600.01700.01702,248,300
28 Jul 20210.01700.01700.01600.01600.01601,107,300
27 Jul 20210.01800.01800.01600.01600.0160100,800
26 Jul 20210.01600.01800.01600.01800.0180600
23 Jul 20210.01700.01700.01600.01600.0160200
22 Jul 20210.01700.01800.01700.01700.0170933,600
21 Jul 20210.01800.01800.01600.01700.01705,548,500
19 Jul 20210.01700.01700.01700.01700.01701,354,400
16 Jul 20210.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...