Singapore markets closed

Sunpower Group Ltd. (5GD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3600-0.0100 (-2.70%)
At close: 04:59PM SGT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.37000.37000.36000.36000.3600272,200
17 Mar 20230.36500.38000.36500.37000.3700539,900
16 Mar 20230.37500.37500.36000.36500.3650460,400
15 Mar 20230.36000.37500.35500.37000.3700462,400
14 Mar 20230.35000.36000.34000.36000.3600146,900
13 Mar 20230.34000.36000.34000.36000.3600100,000
10 Mar 20230.35000.35000.33500.34500.3450185,900
09 Mar 20230.35500.36000.35000.36000.360026,000
08 Mar 20230.35500.36000.35500.36000.360065,100
07 Mar 20230.35500.36000.35500.35500.3550473,300
06 Mar 20230.36000.36500.35000.36000.3600257,900
03 Mar 20230.36500.36500.35000.35000.3500269,400
02 Mar 20230.36500.37000.35500.36500.3650217,800
01 Mar 20230.38500.38500.33500.36000.3600450,500
28 Feb 20230.37000.37000.36000.36000.360091,500
27 Feb 20230.37000.37500.36500.36500.3650235,700
24 Feb 20230.37500.37500.36500.36500.3650115,900
23 Feb 20230.37500.37500.37000.37000.370028,900
22 Feb 20230.37000.37000.36500.36500.3650128,100
21 Feb 20230.36500.37500.36500.37000.3700307,400
20 Feb 20230.37500.37500.36500.36500.3650198,200
17 Feb 20230.37500.37500.36500.36500.365062,300
16 Feb 20230.36500.37500.36500.37500.375060,900
15 Feb 20230.38000.38000.36500.36500.365097,800
14 Feb 20230.38000.38000.37000.37500.3750123,500
13 Feb 20230.38500.38500.36500.36500.3650765,000
10 Feb 20230.38000.38500.37500.38500.3850227,800
09 Feb 20230.37500.38500.37500.38000.3800137,300
08 Feb 20230.39000.39500.37500.37500.3750708,900
07 Feb 20230.37500.40000.37500.39500.39502,600,800
06 Feb 20230.36500.38000.36500.37500.3750282,800
03 Feb 20230.37500.37500.36500.37000.3700316,000
02 Feb 20230.36000.37500.36000.37000.3700296,400
01 Feb 20230.36000.36000.35500.35500.3550343,100
31 Jan 20230.35000.36500.34500.36000.3600396,900
30 Jan 20230.35500.38000.35500.35500.3550349,500
27 Jan 20230.37500.38500.37000.37000.3700348,500
26 Jan 20230.36500.38000.36500.38000.38001,890,500
25 Jan 20230.35500.36500.35500.36000.3600736,300
20 Jan 20230.33500.35000.33500.35000.3500326,200
19 Jan 20230.34000.34000.33500.33500.335080,000
18 Jan 20230.33000.34500.33000.34500.3450216,300
17 Jan 20230.34000.34000.33000.33000.3300381,200
16 Jan 20230.34500.34500.33500.33500.335038,400
13 Jan 20230.34500.34500.33500.34000.3400424,200
12 Jan 20230.34500.35500.34500.34500.3450305,300
11 Jan 20230.33500.34000.33500.34000.3400183,000
10 Jan 20230.34500.35000.33500.33500.3350397,500
09 Jan 20230.36000.36500.34500.34500.3450452,300
06 Jan 20230.34500.36500.34000.35000.35002,356,700
05 Jan 20230.33500.35500.33500.35000.35001,994,100
04 Jan 20230.32000.33500.31500.33500.3350544,300
03 Jan 20230.32500.32500.31500.32500.3250192,800
30 Dec 20220.32000.32500.32000.32500.3250157,300
29 Dec 20220.32500.33000.31500.32000.320067,700
28 Dec 20220.31500.33500.31500.32000.3200307,500
27 Dec 20220.31500.32000.31500.31500.315078,300
23 Dec 20220.31000.32000.31000.31500.315077,000
22 Dec 20220.31000.31000.31000.31000.310014,900
21 Dec 20220.31000.31000.30500.30500.305081,800
20 Dec 20220.32000.32000.30500.31000.3100248,800
19 Dec 20220.32500.32500.31500.32000.3200152,100
16 Dec 20220.32500.32500.32000.32000.3200144,100
15 Dec 20220.33000.33000.32000.33000.3300744,400
14 Dec 20220.33500.34500.33500.33500.3350990,900
13 Dec 20220.31500.34000.31500.33500.33502,268,800
12 Dec 20220.30500.31500.29500.31000.3100777,300
09 Dec 20220.27500.31000.27500.30500.30501,945,900
08 Dec 20220.27500.27500.27500.27500.275069,800
07 Dec 20220.27000.28500.27000.27500.2750220,300
06 Dec 20220.27500.28500.27000.27000.2700324,500
05 Dec 20220.25500.28500.25500.28500.2850837,300
02 Dec 20220.26000.26000.26000.26000.260065,400
01 Dec 20220.26000.26500.26000.26000.2600156,100
30 Nov 20220.25500.26000.25500.25500.255084,400
29 Nov 20220.25500.25500.25500.25500.2550-
28 Nov 20220.26000.26000.25500.25500.2550208,600
25 Nov 20220.27000.27500.26000.26000.2600151,200
24 Nov 20220.27000.27000.26000.26500.2650153,700
23 Nov 20220.26000.27500.26000.26500.265053,000
22 Nov 20220.26000.27500.26000.27000.270036,300
21 Nov 20220.26000.26000.26000.26000.2600150,800
18 Nov 20220.26500.27000.26000.26000.2600195,000
17 Nov 20220.27500.27500.26500.26500.2650187,400
16 Nov 20220.29500.29500.27500.27500.2750127,000
15 Nov 20220.29000.29000.28000.28500.2850432,200
14 Nov 20220.26000.29000.26000.29000.29001,580,700
11 Nov 20220.24500.25500.23500.25500.2550735,800
10 Nov 20220.22500.23000.21000.21500.2150159,700
09 Nov 20220.22500.23000.22500.23000.2300261,500
08 Nov 20220.22500.22500.22500.22500.225076,300
07 Nov 20220.23000.23500.22500.22500.2250149,300
04 Nov 20220.21000.23500.21000.23000.2300123,100
03 Nov 20220.21000.21500.21000.21000.210011,700
02 Nov 20220.22000.22000.21500.21500.215050,800
01 Nov 20220.22000.22500.21500.22000.2200150,800
31 Oct 20220.21500.22000.21000.21000.2100156,600
28 Oct 20220.22000.22000.21000.21500.215077,200
27 Oct 20220.22000.22000.21000.22000.220052,200
26 Oct 20220.22500.22500.22000.22000.220038,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...