Singapore markets closed

Tritech Group Limited (5G9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0260+0.0010 (+4.00%)
At close: 01:56PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jul 20220.02900.02900.02900.02900.02901,100,000
15 Jul 20220.02900.03000.02800.02900.02902,401,100
14 Jul 20220.02900.03000.02900.02900.0290926,500
13 Jul 20220.03100.03100.02900.02900.02902,844,100
12 Jul 20220.03100.03100.03000.03100.03103,843,300
08 Jul 20220.03100.03200.03100.03200.03208,005,000
07 Jul 20220.03100.03100.03000.03100.03104,951,900
06 Jul 20220.03100.03200.03100.03200.03203,300,700
05 Jul 20220.03300.03300.03100.03200.03204,406,500
04 Jul 20220.03400.03400.03300.03300.03303,802,100
01 Jul 20220.03400.03500.03300.03400.03406,819,100
30 Jun 20220.03500.03500.03400.03500.03503,625,300
29 Jun 20220.03500.03500.03400.03500.03504,323,800
28 Jun 20220.03600.03600.03500.03500.03507,998,100
27 Jun 20220.03500.03600.03500.03600.03607,497,600
24 Jun 20220.03500.03500.03500.03500.03501,055,100
23 Jun 20220.03500.03600.03500.03500.03505,071,600
22 Jun 20220.03600.03700.03400.03400.034010,394,800
21 Jun 20220.03400.03600.03400.03600.03607,100,600
20 Jun 20220.03400.03400.03300.03300.03301,720,700
17 Jun 20220.03400.03400.03400.03400.03404,906,000
16 Jun 20220.03600.03600.03400.03500.03508,893,300
15 Jun 20220.03600.03700.03600.03600.03606,882,200
14 Jun 20220.03500.03600.03500.03500.03506,418,300
13 Jun 20220.03700.03700.03500.03500.035011,569,400
10 Jun 20220.03700.03800.03600.03800.03803,200,400
09 Jun 20220.03700.03800.03700.03700.03704,936,600
08 Jun 20220.03900.03900.03700.03700.03704,909,200
07 Jun 20220.03800.04000.03800.03900.039018,088,700
06 Jun 20220.03800.03900.03600.03800.038019,185,700
03 Jun 20220.03500.03700.03500.03700.037024,658,400
02 Jun 20220.03500.03600.03500.03500.03503,418,100
01 Jun 20220.03500.03600.03500.03500.03509,677,200
31 May 20220.03600.03600.03400.03500.035026,060,300
30 May 20220.03700.03800.03700.03700.03706,416,000
27 May 20220.03700.03800.03700.03700.037011,969,200
26 May 20220.03800.03900.03700.03700.037031,524,400
25 May 20220.03700.03800.03600.03800.038023,605,500
24 May 20220.03500.03700.03500.03700.037030,669,800
23 May 20220.03600.03700.03500.03500.03509,107,900
20 May 20220.03400.03700.03400.03600.036011,257,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...