5GF.SI - Nico Steel Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20190.00300.00300.00300.00300.0030800,000
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
04 Sep 20190.00400.00400.00400.00400.0040680,000
03 Sep 20190.00500.00500.00500.00500.0050-
02 Sep 20190.00500.00500.00500.00500.0050-
30 Aug 20190.00400.00500.00400.00500.00508,711,100
29 Aug 20190.00400.00400.00300.00400.00402,300,100
28 Aug 20190.00400.00400.00300.00400.00407,373,100
27 Aug 20190.00400.00400.00300.00300.00305,615,000
26 Aug 20190.00400.00400.00300.00400.004069,488,200
23 Aug 20190.00400.00400.00400.00400.004050,000
22 Aug 20190.00400.00400.00400.00400.0040100,000
21 Aug 20190.00400.00400.00400.00400.0040600,000
20 Aug 20190.00400.00400.00400.00400.0040-
19 Aug 20190.00400.00400.00400.00400.00401,700,000
16 Aug 20190.00400.00400.00400.00400.00404,800,000
15 Aug 20190.00400.00400.00400.00400.00406,200,000
14 Aug 20190.00500.00500.00500.00500.0050-
13 Aug 20190.00400.00500.00400.00500.00501,339,500
08 Aug 20190.00400.00400.00400.00400.0040300,000
07 Aug 20190.00400.00400.00400.00400.0040-
06 Aug 20190.00400.00400.00400.00400.0040300,000
05 Aug 20190.00400.00500.00400.00500.00502,195,000
02 Aug 20190.00400.00400.00400.00400.0040250,600
01 Aug 20190.00400.00400.00400.00400.0040500,000
31 Jul 20190.00400.00400.00400.00400.00401,000,000
30 Jul 20190.00500.00500.00400.00400.00403,320,000
29 Jul 20190.00500.00500.00500.00500.00502,040,000
26 Jul 20190.00500.00500.00500.00500.0050954,900
25 Jul 20190.00500.00500.00400.00400.004014,400,200
24 Jul 20190.00500.00600.00400.00500.0050100,355,500
23 Jul 20190.00400.00400.00400.00400.0040162,600
22 Jul 20190.00400.00400.00400.00400.0040-
19 Jul 20190.00400.00400.00400.00400.0040-
18 Jul 20190.00400.00400.00400.00400.0040-
17 Jul 20190.00400.00400.00400.00400.0040100
16 Jul 20190.00400.00500.00400.00500.0050430,100
15 Jul 20190.00400.00500.00400.00500.00504,000,100
12 Jul 20190.00500.00500.00400.00400.0040600,100
11 Jul 20190.00500.00500.00400.00400.0040500,100
10 Jul 20190.00500.00500.00500.00500.0050100
09 Jul 20190.00400.00500.00400.00500.00501,687,700
08 Jul 20190.00400.00400.00400.00400.00401,400,000
05 Jul 20190.00500.00500.00500.00500.0050100
04 Jul 20190.00500.00500.00500.00500.0050100
03 Jul 20190.00500.00500.00400.00500.00501,700,200
02 Jul 20190.00400.00500.00400.00500.005025,100
01 Jul 20190.00500.00500.00400.00400.00403,300,000
28 Jun 20190.00400.00400.00400.00400.004070,000
27 Jun 20190.00400.00400.00400.00400.00401,610,000
26 Jun 20190.00500.00500.00400.00400.0040120,100
25 Jun 20190.00400.00500.00400.00400.00406,130,100
24 Jun 20190.00500.00500.00400.00400.0040500,100
21 Jun 20190.00500.00500.00400.00400.0040500,100
20 Jun 20190.00500.00500.00400.00400.00403,125,200
19 Jun 20190.00400.00400.00400.00400.0040650,000
18 Jun 20190.00500.00500.00400.00400.00401,315,000
17 Jun 20190.00500.00500.00500.00500.0050-
14 Jun 20190.00500.00500.00400.00500.0050504,500
13 Jun 20190.00400.00400.00400.00400.0040-
12 Jun 20190.00400.00400.00300.00400.0040950,100
11 Jun 20190.00500.00500.00500.00500.0050100
10 Jun 20190.00400.00500.00400.00400.00408,386,100
07 Jun 20190.00400.00500.00400.00400.00401,289,900
06 Jun 20190.00400.00400.00400.00400.0040100
04 Jun 20190.00300.00300.00300.00300.0030100
03 Jun 20190.00400.00400.00400.00400.0040200
31 May 20190.00300.00400.00300.00400.0040600,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...