5GF.SI - Nico Steel Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
30 May 20190.00400.00500.00400.00400.00406,770,100
29 May 20190.00400.00400.00300.00400.00403,680,000
28 May 20190.00400.00400.00400.00400.00402,029,500
27 May 20190.00400.00500.00400.00400.004021,594,600
24 May 20190.00300.00400.00300.00400.00401,000,100
23 May 20190.00400.00400.00300.00400.00402,520,100
22 May 20190.00400.00500.00400.00400.004049,400,100
21 May 20190.00400.00400.00400.00400.004022,067,000
17 May 20190.00400.00500.00400.00500.0050700,100
16 May 20190.00400.00400.00400.00400.0040300,100
15 May 20190.00500.00500.00400.00400.0040302,600
14 May 20190.00400.00500.00400.00400.004015,500,600
13 May 20190.00400.00500.00400.00400.00406,403,100
10 May 20190.00400.00500.00400.00500.00501,000,100
09 May 20190.00400.00500.00400.00400.00405,450,100
08 May 20190.00400.00500.00400.00400.00402,100,200
07 May 20190.00400.00500.00400.00400.00404,100,300
06 May 20190.00400.00400.00400.00400.0040-
03 May 20190.00500.00500.00400.00400.00408,300,100
02 May 20190.00500.00500.00400.00400.004010,400,100
30 Apr 20190.00500.00500.00400.00400.0040700,100
29 Apr 20190.00500.00500.00400.00400.00406,576,100
26 Apr 20190.00500.00500.00400.00500.005028,373,400
25 Apr 20190.00500.00500.00400.00500.00508,934,500
24 Apr 20190.00500.00600.00400.00500.005018,065,900
23 Apr 20190.00500.00600.00500.00500.005027,370,100
22 Apr 20190.00500.00600.00500.00500.005068,046,500
18 Apr 20190.00500.00500.00400.00500.00503,800,100
17 Apr 20190.00500.00500.00500.00500.00503,000,100
16 Apr 20190.00500.00500.00400.00500.00503,211,800
15 Apr 20190.00400.00500.00400.00400.00406,500,100
12 Apr 20190.00500.00600.00400.00400.00409,294,300
11 Apr 20190.00400.00500.00400.00500.0050800,200
10 Apr 20190.00500.00500.00400.00500.00506,150,100
09 Apr 20190.00500.00500.00400.00500.005016,675,100
08 Apr 20190.00600.00600.00500.00500.005089,063,500
05 Apr 20190.00500.00600.00400.00600.006081,613,100
04 Apr 20190.00500.00500.00500.00500.00501,300,000
03 Apr 20190.00400.00400.00400.00400.00401,000,000
02 Apr 20190.00400.00400.00400.00400.0040-
01 Apr 20190.00400.00500.00400.00400.00402,200,200
29 Mar 20190.00400.00400.00400.00400.0040-
28 Mar 20190.00400.00400.00400.00400.0040500,000
27 Mar 20190.00400.00400.00400.00400.0040-
26 Mar 20190.00400.00400.00400.00400.0040-
25 Mar 20190.00500.00500.00400.00400.004020,255,100
22 Mar 20190.00500.00500.00400.00400.00404,350,100
21 Mar 20190.00400.00400.00400.00400.0040-
20 Mar 20190.00400.00400.00400.00400.00403,100,100
19 Mar 20190.00500.00500.00400.00500.00501,750,000
18 Mar 20190.00400.00500.00400.00500.00502,501,100
15 Mar 20190.00400.00400.00400.00400.0040-
14 Mar 20190.00400.00400.00400.00400.0040-
13 Mar 20190.00500.00500.00400.00400.0040300,100
12 Mar 20190.00500.00500.00400.00400.00403,970,100
11 Mar 20190.00500.00500.00400.00400.00401,100,100
08 Mar 20190.00500.00600.00400.00500.005019,670,300
07 Mar 20190.00600.00600.00500.00500.005045,320,100
06 Mar 20190.00600.00600.00500.00600.006045,102,400
05 Mar 20190.00500.00500.00500.00500.0050-
04 Mar 20190.00500.00600.00500.00500.00502,750,100
01 Mar 20190.00400.00400.00400.00400.0040-
28 Feb 20190.00500.00500.00400.00400.0040336,700
27 Feb 20190.00500.00500.00500.00500.00503,020,100
26 Feb 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...