Singapore markets open in 7 hours 9 minutes

Sunpower Group Ltd. (5GD.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27500.0000 (0.00%)
At close: 05:05PM SGT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Oct 20220.21000.25500.21000.22500.225042,000
21 Oct 20220.22000.22000.21000.21500.2150197,900
20 Oct 20220.22000.22500.21000.22000.2200275,300
19 Oct 20220.25500.26000.21500.22000.2200370,400
18 Oct 20220.25500.25500.24000.25500.255031,100
17 Oct 20220.24500.26000.24500.25500.25504,800
14 Oct 20220.25000.25000.24000.25000.25001,200
13 Oct 20220.25000.25000.25000.25000.2500-
12 Oct 20220.25000.25000.24000.25000.2500108,200
11 Oct 20220.26000.26000.25000.25000.250032,100
10 Oct 20220.25000.26000.25000.25500.2550101,200
07 Oct 20220.25500.26500.25000.26000.260098,100
06 Oct 20220.25500.26500.25000.26000.2600185,300
05 Oct 20220.24500.25500.24500.25000.2500100,300
04 Oct 20220.24500.25500.24000.24000.2400159,100
03 Oct 20220.25000.25500.24000.24500.2450189,700
30 Sept 20220.26000.26500.25000.26000.2600318,300
29 Sept 20220.28000.28000.26000.26000.2600525,000
28 Sept 20220.30000.30000.28000.28000.2800326,900
27 Sept 20220.29500.30000.29000.29000.2900265,700
26 Sept 20220.32000.32000.28500.30000.3000633,500
23 Sept 20220.32500.32500.32000.32000.3200387,800
22 Sept 20220.33000.33500.32500.33000.3300420,800
21 Sept 20220.34000.34500.33000.33000.3300259,200
20 Sept 20220.35000.35000.34000.34000.3400208,100
19 Sept 20220.35000.35000.34500.34500.345031,800
16 Sept 20220.35000.36000.35000.35500.3550132,000
15 Sept 20220.35000.36500.35000.35000.3500147,200
14 Sept 20220.36000.36500.35000.35000.3500172,000
13 Sept 20220.36000.37000.36000.36000.360071,700
12 Sept 20220.36500.37500.36000.36000.3600152,500
09 Sept 20220.37000.37000.36500.36500.36508,400
08 Sept 20220.37500.37500.37000.37000.37002,600
07 Sept 20220.37000.37500.36500.36500.3650195,900
06 Sept 20220.36500.36500.36000.36000.3600185,200
05 Sept 20220.36500.37000.36000.36500.3650358,200
02 Sept 20220.37000.38000.36000.36000.360090,200
01 Sept 20220.37000.38000.37000.37000.370012,000
31 Aug 20220.38000.38000.37000.38000.38001,300
30 Aug 20220.38000.38500.38000.38500.38508,500
29 Aug 20220.37500.38000.36500.38000.3800116,400
26 Aug 20220.37500.38000.37500.38000.380079,000
25 Aug 20220.37000.39000.37000.37500.375094,500
24 Aug 20220.37500.39000.37500.39000.3900307,100
23 Aug 20220.38000.39000.37500.38500.3850585,800
22 Aug 20220.38500.39000.37000.37000.3700138,900
19 Aug 20220.38500.39000.37500.39000.3900306,700
18 Aug 20220.38500.39000.38500.38500.3850245,400
17 Aug 20220.38000.39000.37000.38500.3850379,300
16 Aug 20220.38000.39000.35000.38000.3800273,600
15 Aug 20220.38500.39000.37500.38500.3850465,800
12 Aug 20220.38000.38500.38000.38500.3850202,300
11 Aug 20220.38500.38500.37500.37500.3750192,800
10 Aug 20220.37000.38000.36500.38000.380076,400
08 Aug 20220.37500.38000.37000.38000.3800114,800
05 Aug 20220.38000.38000.37500.37500.3750173,700
04 Aug 20220.37000.38000.37000.38000.380074,400
03 Aug 20220.36500.37000.36500.37000.370011,100
02 Aug 20220.36500.37000.36500.37000.370037,400
01 Aug 20220.37500.37500.37000.37000.370053,300
29 Jul 20220.37500.38000.37000.37500.3750111,100
28 Jul 20220.37500.37500.37000.37000.370079,500
27 Jul 20220.37000.37500.36500.37500.375050,500
26 Jul 20220.37000.37500.36500.36500.365062,900
25 Jul 20220.37500.37500.37500.37500.3750-
22 Jul 20220.36500.37500.36500.37500.375095,300
21 Jul 20220.37500.37500.36500.36500.365039,300
20 Jul 20220.37000.37500.37000.37500.375056,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...