Singapore markets closed

Sunpower Group Ltd. (5GD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.47000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.47000.47500.46000.47000.4700792,000
03 Dec 20210.48000.48000.46500.47000.47001,011,400
02 Dec 20210.48500.48500.45500.47500.47501,869,100
01 Dec 20210.48000.48500.47500.48500.4850687,200
30 Nov 20210.48500.49500.48000.48000.48004,145,400
29 Nov 20210.49000.49000.47500.48500.4850910,200
26 Nov 20210.50500.51000.48000.48500.48502,475,400
25 Nov 20210.51000.51000.50500.50500.505097,200
24 Nov 20210.52000.52000.50500.51500.5150578,800
23 Nov 20210.52000.52500.51000.51500.51501,100,900
22 Nov 20210.50500.52500.49500.52000.52003,584,300
19 Nov 20210.49500.50500.49500.50000.5000728,900
18 Nov 20210.50000.50000.48500.49000.49002,111,500
17 Nov 20210.51000.51500.50000.50000.50001,274,800
16 Nov 20210.51000.52000.50000.51000.5100996,800
15 Nov 20210.52000.52500.50500.50500.50502,080,600
12 Nov 20210.53000.53000.51500.51500.51502,041,400
11 Nov 20210.51000.53000.51000.52000.52003,436,000
10 Nov 20210.51000.51000.49500.50000.50001,370,300
09 Nov 20210.49500.52500.49500.51000.51005,577,100
08 Nov 20210.48000.49500.47500.49000.49002,559,500
05 Nov 20210.47500.48000.47000.47500.47501,776,500
03 Nov 20210.48000.48500.47000.47500.47502,074,100
02 Nov 20210.48500.49000.47000.48000.48002,181,500
01 Nov 20210.50000.50000.47000.48000.48002,637,000
29 Oct 20210.49000.50000.46000.49000.49008,913,100
28 Oct 20210.52500.54000.48500.49000.490012,875,600
27 Oct 20210.56500.56500.53000.53000.53006,799,900
26 Oct 20210.57000.58000.56000.56500.56501,654,400
25 Oct 20210.58000.58000.56500.57000.57004,509,200
22 Oct 20210.59500.59500.58000.58500.58501,598,300
21 Oct 20210.60000.60000.59000.59500.59501,937,800
20 Oct 20210.61000.61000.59500.60000.60002,503,800
19 Oct 20210.61000.61500.60000.61000.61002,660,600
18 Oct 20210.62500.62500.60500.60500.60502,265,100
15 Oct 20210.62500.63500.61500.62000.62001,357,700
14 Oct 20210.61000.63000.60500.62000.62002,968,900
13 Oct 20210.61000.61500.60000.60500.60502,341,400
12 Oct 20210.61500.61500.60500.60500.60501,850,700
11 Oct 20210.61500.61500.61000.61000.6100421,100
08 Oct 20210.62000.62500.61000.61500.6150721,700
07 Oct 20210.61000.63000.61000.62000.62001,931,900
06 Oct 20210.61000.61000.60500.61000.6100722,200
05 Oct 20210.61000.61000.59500.60000.6000752,500
04 Oct 20210.61500.62000.60500.61000.6100581,700
01 Oct 20210.61500.61500.60500.61000.6100465,200
30 Sep 20210.61000.62000.61000.61500.6150763,800
29 Sep 20210.61500.62000.61000.61000.6100711,000
28 Sep 20210.61500.62000.61000.61500.6150432,600
27 Sep 20210.62000.62000.61000.61000.6100875,600
24 Sep 20210.62500.63000.62000.62000.6200694,700
23 Sep 20210.61500.64500.61500.62500.62501,508,900
22 Sep 20210.62500.62500.61000.61500.6150951,600
21 Sep 20210.62000.63000.61500.62000.6200780,900
20 Sep 20210.63000.63500.61000.62500.62501,788,700
17 Sep 20210.61500.63500.60500.63500.63501,787,100
16 Sep 20210.62500.62500.61000.61500.61501,068,100
15 Sep 20210.63500.63500.62000.62000.6200812,100
14 Sep 20210.64500.65000.63000.63000.6300625,400
13 Sep 20210.66000.66500.64000.64500.64501,215,200
10 Sep 20210.66000.67000.65500.66500.66501,591,200
09 Sep 20210.66000.66500.65500.65500.65501,183,900
08 Sep 20210.67500.67500.65500.65500.65501,313,800
07 Sep 20210.68500.68500.66500.67500.67502,121,900
06 Sep 20210.64500.68500.64500.68500.68506,620,400
03 Sep 20210.60500.64500.60500.64000.64002,261,500
02 Sep 20210.60500.62000.60500.60500.6050793,000
01 Sep 20210.62000.62000.60500.60500.6050544,600
31 Aug 20210.62500.62500.60000.62000.6200901,200
30 Aug 20210.63500.63500.61500.61500.6150396,900
27 Aug 20210.62500.63500.61500.62000.62001,073,200
26 Aug 20210.64000.64000.62500.62500.62501,157,300
25 Aug 20210.59000.64500.59000.63500.63503,819,600
24 Aug 20210.60500.61000.58000.59000.59002,518,600
23 Aug 20210.62000.62500.60500.60500.60501,060,000
20 Aug 20210.62500.63000.61500.62000.62001,110,400
19 Aug 20210.64000.64000.62000.62500.62501,904,700
18 Aug 20210.63500.65000.62500.64500.64502,519,600
17 Aug 20210.64000.64500.62000.63500.63502,617,600
16 Aug 20210.62500.64500.61500.63500.63502,675,900
13 Aug 20210.64000.64000.61500.62500.62502,214,700
12 Aug 20210.65500.66000.64000.64000.64002,242,700
11 Aug 20210.66000.66500.63000.64500.64504,249,500
10 Aug 20210.70000.70000.65500.65500.65506,663,700
06 Aug 20210.70500.70500.69500.70000.7000516,900
05 Aug 20210.69500.70500.69500.70000.70001,263,600
04 Aug 20210.71000.71500.69500.69500.69501,732,200
03 Aug 20210.71000.72500.70000.71000.71004,025,800
02 Aug 20210.68000.71000.66500.71000.71003,868,900
30 Jul 20210.68500.68500.67000.67000.6700641,600
29 Jul 20210.67000.68000.66000.68000.68001,744,800
28 Jul 20210.67000.67500.65000.66000.66002,502,300
27 Jul 20210.69000.69000.66500.66500.66501,673,500
26 Jul 20210.68000.68500.66500.68000.68001,770,500
23 Jul 20210.69000.69000.67500.68000.68001,731,400
22 Jul 20210.69500.70000.68500.68500.68502,545,600
21 Jul 20210.70500.71000.68500.69000.69002,589,200
19 Jul 20210.71500.71500.70000.71000.71002,445,400
16 Jul 20210.73000.73000.71000.71500.71502,667,100
15 Jul 20210.71500.73000.70500.73000.73003,600,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...