5GF.SI - Nico Steel Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.00400.00400.00400.00400.0040-
23 Jan 20200.00400.00400.00400.00400.0040-
22 Jan 20200.00400.00400.00400.00400.00401,441,000
21 Jan 20200.00400.00500.00400.00400.004012,105,000
20 Jan 20200.00400.00400.00400.00400.004044,523,600
17 Jan 20200.00300.00300.00300.00300.0030-
16 Jan 20200.00300.00300.00300.00300.0030-
15 Jan 20200.00300.00300.00300.00300.00301,000,000
14 Jan 20200.00300.00300.00300.00300.0030-
13 Jan 20200.00300.00300.00300.00300.0030100,000
10 Jan 20200.00400.00400.00300.00300.0030350,000
09 Jan 20200.00300.00300.00300.00300.00301,600,000
08 Jan 20200.00300.00300.00300.00300.00304,200,000
07 Jan 20200.00400.00400.00400.00400.0040-
06 Jan 20200.00300.00400.00300.00400.00409,000,100
03 Jan 20200.00300.00300.00300.00300.0030-
02 Jan 20200.00300.00300.00300.00300.0030850,000
31 Dec 20190.00400.00400.00400.00400.0040-
30 Dec 20190.00400.00400.00400.00400.0040140,000
27 Dec 20190.00300.00300.00300.00300.00302,293,000
26 Dec 20190.00300.00300.00300.00300.00301,000,000
25 Dec 20190.00300.00300.00300.00300.0030-
24 Dec 20190.00300.00300.00300.00300.0030-
23 Dec 20190.00300.00300.00300.00300.003080,000
20 Dec 20190.00300.00300.00300.00300.0030793,000
19 Dec 20190.00400.00400.00400.00400.0040-
18 Dec 20190.00400.00400.00400.00400.0040-
17 Dec 20190.00400.00400.00400.00400.0040-
16 Dec 20190.00400.00400.00400.00400.0040-
13 Dec 20190.00400.00400.00400.00400.0040-
12 Dec 20190.00400.00400.00400.00400.0040-
11 Dec 20190.00400.00400.00400.00400.0040-
10 Dec 20190.00400.00400.00400.00400.0040310,000
09 Dec 20190.00300.00300.00300.00300.00301,000,000
06 Dec 20190.00300.00300.00300.00300.0030-
05 Dec 20190.00300.00300.00300.00300.00303,300,100
04 Dec 20190.00300.00300.00300.00300.00301,700,000
03 Dec 20190.00300.00300.00300.00300.00305,300,000
02 Dec 20190.00300.00300.00300.00300.0030-
29 Nov 20190.00300.00300.00300.00300.00303,700,000
28 Nov 20190.00300.00300.00300.00300.0030-
27 Nov 20190.00300.00300.00300.00300.0030-
26 Nov 20190.00300.00300.00300.00300.0030-
25 Nov 20190.00300.00300.00300.00300.0030-
22 Nov 20190.00300.00300.00300.00300.00301,250,000
21 Nov 20190.00400.00400.00400.00400.0040110,000
20 Nov 20190.00300.00300.00300.00300.0030-
19 Nov 20190.00300.00300.00300.00300.00302,400,000
18 Nov 20190.00300.00300.00300.00300.003050,000
15 Nov 2019------
14 Nov 20190.00300.00300.00300.00300.003035,000
13 Nov 20190.00400.00400.00300.00300.0030299,900
12 Nov 20190.00300.00300.00300.00300.00302,100,000
11 Nov 2019------
08 Nov 20190.00400.00400.00400.00400.0040-
07 Nov 20190.00400.00400.00400.00400.0040-
06 Nov 20190.00400.00400.00400.00400.0040-
05 Nov 20190.00300.00400.00300.00400.00409,117,300
04 Nov 20190.00300.00300.00300.00300.00301,000,000
01 Nov 20190.00400.00400.00300.00300.003021,100,000
31 Oct 20190.00300.00300.00300.00300.0030-
30 Oct 20190.00300.00300.00300.00300.0030-
29 Oct 20190.00300.00300.00300.00300.0030-
25 Oct 20190.00300.00300.00300.00300.0030-
24 Oct 20190.00300.00300.00300.00300.0030-
23 Oct 20190.00300.00300.00300.00300.0030-
22 Oct 20190.00300.00300.00300.00300.0030-
21 Oct 20190.00300.00300.00300.00300.0030800,000
18 Oct 20190.00300.00300.00300.00300.0030-
17 Oct 20190.00300.00300.00300.00300.0030-
16 Oct 20190.00300.00300.00300.00300.00301,250,000
15 Oct 20190.00300.00300.00300.00300.0030-
14 Oct 20190.00300.00300.00300.00300.00303,000
11 Oct 20190.00400.00400.00400.00400.0040-
10 Oct 20190.00400.00400.00400.00400.0040500,000
09 Oct 20190.00300.00400.00300.00400.00405,000,100
08 Oct 20190.00300.00300.00300.00300.0030-
07 Oct 20190.00300.00300.00300.00300.0030500,000
04 Oct 2019------
03 Oct 20190.00400.00400.00400.00400.00401,600,000
02 Oct 20190.00300.00400.00300.00400.00402,880,100
01 Oct 20190.00300.00400.00300.00300.003033,314,900
30 Sep 20190.00400.00400.00400.00400.00402,510,000
27 Sep 20190.00400.00400.00400.00400.0040-
26 Sep 20190.00400.00400.00400.00400.0040-
25 Sep 20190.00400.00400.00400.00400.00401,100,000
24 Sep 20190.00400.00400.00400.00400.0040-
23 Sep 20190.00400.00400.00400.00400.0040-
20 Sep 2019------
19 Sep 20190.00400.00400.00400.00400.0040-
18 Sep 20190.00400.00400.00400.00400.00401,450,000
17 Sep 20190.00400.00400.00400.00400.0040200,000
16 Sep 20190.00400.00400.00400.00400.0040-
13 Sep 20190.00400.00400.00400.00400.0040600,000
12 Sep 20190.00400.00400.00400.00400.0040-
11 Sep 20190.00400.00400.00400.00400.0040-
10 Sep 20190.00400.00400.00400.00400.0040-
09 Sep 20190.00400.00400.00400.00400.0040100,000
06 Sep 20190.00500.00500.00400.00400.00402,450,000
05 Sep 20190.00400.00500.00400.00400.00406,166,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...