Singapore markets open in 1 hour 57 minutes

Sunpower Group Ltd. (5GD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3950-0.0200 (-4.82%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.41000.41000.39500.39500.3950220,800
18 May 20220.41000.42000.40500.41500.4150589,600
17 May 20220.39500.41500.39500.40000.4000678,800
13 May 20220.40500.40500.38500.38500.3850283,800
12 May 20220.41500.42000.40500.40500.4050200,700
11 May 20220.42000.42000.41500.41500.415096,800
10 May 20220.42500.42500.41500.41500.4150291,800
09 May 20220.43500.43500.43000.43000.4300100,400
06 May 20220.44000.44000.43000.43000.4300221,500
05 May 20220.42500.44000.42500.44000.4400505,700
04 May 20220.42500.42500.42000.42500.4250328,900
29 Apr 20220.44000.44000.42500.42500.4250548,100
28 Apr 20220.44000.45000.43500.44000.4400683,000
27 Apr 20220.44000.44500.44000.44500.4450463,400
26 Apr 20220.44500.45000.44500.44500.4450189,800
25 Apr 20220.45000.45000.44500.44500.445096,800
22 Apr 20220.45000.45500.44500.45000.4500391,300
21 Apr 20220.45000.46000.45000.45500.455089,800
20 Apr 20220.45000.45500.45000.45000.4500135,300
19 Apr 20220.45500.45500.45000.45000.4500275,900
18 Apr 20220.45500.46000.45000.45000.4500361,300
14 Apr 20220.46000.46000.45500.45500.4550120,400
13 Apr 20220.45500.46500.45500.46000.460080,100
12 Apr 20220.45000.45500.45000.45000.4500252,000
11 Apr 20220.45500.45500.44500.45000.4500696,600
08 Apr 20220.46000.46500.46000.46000.460097,600
07 Apr 20220.46000.46000.45500.46000.4600111,400
06 Apr 20220.47000.47000.46000.46000.4600139,600
05 Apr 20220.45500.47500.45500.47000.47001,953,600
04 Apr 20220.46000.46000.45500.45500.4550190,500
01 Apr 20220.45500.46500.45500.46500.4650245,800
31 Mar 20220.45000.46000.45000.46000.4600314,800
30 Mar 20220.45000.46000.44500.45500.45501,031,200
29 Mar 20220.46000.47000.45000.45000.4500732,400
28 Mar 20220.46000.46500.46000.46000.4600184,000
25 Mar 20220.46000.46500.46000.46000.4600343,300
24 Mar 20220.46500.47000.46000.47000.4700223,800
23 Mar 20220.45500.47000.45500.46500.46501,567,400
22 Mar 20220.45000.46000.44500.45500.4550170,300
21 Mar 20220.45500.45500.44500.45000.4500202,500
18 Mar 20220.45500.45500.44500.45500.4550128,500
17 Mar 20220.45500.46500.45500.46000.4600320,100
16 Mar 20220.44000.45000.43500.44500.4450198,700
15 Mar 20220.46000.46000.43500.44000.44001,216,100
14 Mar 20220.45500.46500.44500.46000.4600423,800
11 Mar 20220.45500.46500.45500.46000.4600136,500
10 Mar 20220.46000.46500.45500.45500.4550446,600
09 Mar 20220.45500.46000.44500.45000.4500642,100
08 Mar 20220.47000.47500.45000.46000.4600540,900
07 Mar 20220.48000.48500.47000.47500.4750868,400
04 Mar 20220.47000.48500.47000.48000.4800426,400
03 Mar 20220.48500.48500.47500.47500.4750352,200
02 Mar 20220.47500.49000.47000.48000.48001,216,000
01 Mar 20220.46500.47500.46500.46500.4650898,100
28 Feb 20220.45500.46500.45000.45000.4500297,300
25 Feb 20220.44500.45500.44500.45000.4500375,600
24 Feb 20220.45500.45500.43500.44000.4400568,300
23 Feb 20220.46000.46500.45000.46000.4600139,200
22 Feb 20220.46500.46500.46000.46000.460087,300
21 Feb 20220.46500.48500.46000.47000.4700271,700
18 Feb 20220.47000.47000.46500.47000.470084,800
17 Feb 20220.46500.47500.46500.47000.4700181,100
16 Feb 20220.46500.47000.46000.46500.4650444,200
15 Feb 20220.46500.48000.46500.47000.4700284,200
14 Feb 20220.47500.48000.47000.47000.4700167,300
11 Feb 20220.48500.49000.48000.48000.4800289,800
10 Feb 20220.49000.50000.48000.48500.48501,254,900
09 Feb 20220.48000.49500.48000.48500.48502,036,500
08 Feb 20220.45000.48000.45000.47500.47501,956,300
07 Feb 20220.45000.46000.44500.45000.4500693,900
04 Feb 20220.43000.46000.43000.46000.4600719,800
03 Feb 20220.43000.44500.43000.43500.4350368,200
31 Jan 20220.42000.43000.42000.42500.4250195,700
28 Jan 20220.43000.44000.42500.43000.4300366,700
27 Jan 20220.44000.44000.42500.43500.4350632,900
26 Jan 20220.45000.45500.44000.45000.4500442,300
25 Jan 20220.45500.46000.45000.45000.4500794,500
24 Jan 20220.46500.46500.45500.46500.4650910,300
21 Jan 20220.47000.47000.46500.46500.4650180,500
20 Jan 20220.47500.47500.46500.47500.4750182,500
19 Jan 20220.47000.48000.46500.47500.4750572,800
18 Jan 20220.47500.47500.46500.47500.4750351,100
17 Jan 20220.47500.48000.47000.47000.470085,800
14 Jan 20220.48000.48000.47500.48000.480077,500
13 Jan 20220.47500.49000.47500.48500.4850797,000
12 Jan 20220.47000.48000.47000.48000.4800189,600
11 Jan 20220.47000.48000.46500.48000.4800464,300
10 Jan 20220.48000.48000.46500.47000.47001,033,800
07 Jan 20220.48500.48500.48000.48000.4800207,100
06 Jan 20220.48500.49000.48000.49000.4900358,000
05 Jan 20220.49500.49500.48500.48500.4850254,300
04 Jan 20220.49000.50000.49000.49000.49002,299,300
03 Jan 20220.48500.49500.48000.49000.49001,308,800
31 Dec 20210.47500.48500.47500.48000.4800277,300
30 Dec 20210.47500.47500.47000.47500.4750164,000
29 Dec 20210.48000.48000.47000.47000.4700531,700
28 Dec 20210.48000.48500.47500.48000.4800711,800
27 Dec 20210.46500.48000.46500.48000.4800414,000
24 Dec 20210.47500.47500.46500.46500.465016,300
23 Dec 20210.47000.47500.46500.47500.475092,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...