Singapore markets open in 4 hours 21 minutes

Sunpower Group Ltd. (5GD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5300-0.0350 (-6.19%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 20210.70000.71500.69500.71000.71003,549,000
13 Jul 20210.72000.73000.69500.69500.69505,682,300
12 Jul 20210.75000.75000.70500.71500.71509,899,000
12 Jul 20210.1006 Dividend
09 Jul 20210.84500.85500.83500.84000.73944,929,200
08 Jul 20210.88500.89000.84000.84500.74385,983,900
07 Jul 20210.89500.90000.87500.88000.77464,776,200
06 Jul 20210.92500.93000.89000.89500.78788,723,500
05 Jul 20210.87500.92000.87500.91500.805412,343,900
02 Jul 20210.86500.86500.84500.85000.74821,763,800
01 Jul 20210.86500.87000.85000.86500.76141,154,000
30 Jun 20210.86000.88500.86000.86500.76142,801,900
29 Jun 20210.87500.88000.85500.86000.75702,235,900
28 Jun 20210.85000.88000.83500.87000.76589,738,000
25 Jun 20210.81500.82500.81000.81500.71741,482,500
24 Jun 20210.82500.83000.81000.82000.72182,007,800
23 Jun 20210.82000.84000.82000.83000.73061,608,800
22 Jun 20210.83500.84000.82000.82000.7218988,800
22 Jun 20210.003 Dividend
21 Jun 20210.83500.84000.82000.82500.72361,789,700
18 Jun 20210.83000.85500.83000.84000.73674,501,300
17 Jun 20210.81500.83000.81000.82500.72361,728,400
16 Jun 20210.80500.83500.80500.81500.71482,606,200
15 Jun 20210.81500.81500.80500.80500.70602,009,500
15 Jun 20210.003 Dividend
14 Jun 20210.83000.83500.81000.81500.71223,647,900
11 Jun 20210.86000.86000.83000.83500.72963,372,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...