Singapore markets closed

Interra Resources Limited (5GI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0360+0.0010 (+2.86%)
At close: 04:18PM SGT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.03400.03600.03400.03600.036022,100
07 Dec 20230.03300.03700.03300.03500.0350452,000
06 Dec 20230.03700.03700.03400.03400.034045,500
05 Dec 20230.03400.03700.03400.03700.037010,300
04 Dec 20230.03800.03800.03800.03800.0380-
01 Dec 20230.03400.03800.03400.03800.038036,300
30 Nov 20230.03600.03600.03600.03600.0360-
29 Nov 20230.03600.03600.03600.03600.0360-
28 Nov 20230.03600.03600.03400.03600.0360115,800
27 Nov 20230.03300.03700.03300.03700.0370106,400
24 Nov 20230.03500.03600.03500.03500.0350148,900
23 Nov 20230.03400.03500.03400.03400.034070,700
22 Nov 20230.03800.03800.03300.03400.034032,500
21 Nov 20230.03800.03800.03500.03800.038014,600
20 Nov 20230.03500.04100.03400.03800.0380106,300
17 Nov 20230.03500.03800.03500.03500.035047,300
16 Nov 20230.03600.03600.03600.03600.0360-
15 Nov 20230.03600.03600.03600.03600.0360108,200
14 Nov 20230.03700.03700.03500.03600.0360178,600
10 Nov 20230.03500.03600.03500.03600.0360166,300
09 Nov 20230.03600.04000.03600.03600.0360684,700
08 Nov 20230.03600.03700.03600.03600.036078,200
07 Nov 20230.03700.03900.03600.03600.03601,301,300
06 Nov 20230.03800.03900.03800.03800.0380150,100
03 Nov 20230.03800.03900.03800.03800.0380672,400
02 Nov 20230.03600.03800.03600.03600.0360600
01 Nov 20230.03600.03700.03600.03600.0360524,900
31 Oct 20230.03700.03700.03600.03700.037082,500
30 Oct 20230.03700.03700.03700.03700.0370-
27 Oct 20230.03700.03900.03600.03700.03701,236,700
26 Oct 20230.03700.03800.03700.03700.0370717,100
25 Oct 20230.03700.03800.03700.03700.0370560,100
24 Oct 20230.03700.03800.03700.03700.0370725,700
23 Oct 20230.03700.03800.03700.03700.0370150,400
20 Oct 20230.03800.03900.03700.03800.0380373,300
19 Oct 20230.03800.03900.03700.03800.03802,386,900
18 Oct 20230.03800.04100.03800.03900.03902,765,500
17 Oct 20230.03800.03900.03800.03800.0380342,600
16 Oct 20230.04000.04000.03800.03900.03901,448,000
13 Oct 20230.03700.03900.03700.03800.0380464,000
12 Oct 20230.03700.03800.03700.03800.0380880,000
11 Oct 20230.03700.03800.03700.03700.0370163,900
10 Oct 20230.03700.03700.03600.03600.0360700,800
09 Oct 20230.03600.03600.03600.03600.0360535,900
06 Oct 20230.03600.03600.03500.03600.036031,600
05 Oct 20230.03600.03700.03600.03700.0370531,700
04 Oct 20230.03600.03700.03500.03700.0370842,200
03 Oct 20230.03500.03600.03500.03600.03602,028,100
02 Oct 20230.03500.03700.03500.03700.0370627,800
29 Sept 20230.03500.03700.03500.03600.0360480,800
28 Sept 20230.03500.03600.03500.03500.0350592,600
27 Sept 20230.03400.03400.03400.03400.034045,000
26 Sept 20230.03400.03400.03400.03400.0340100,000
25 Sept 20230.03400.03400.03300.03300.0330432,900
22 Sept 20230.03400.03400.03300.03300.0330349,100
21 Sept 20230.03500.03500.03300.03400.0340663,000
20 Sept 20230.03500.03600.03400.03500.0350431,000
19 Sept 20230.03400.03600.03400.03600.03602,802,700
18 Sept 20230.03600.03600.03400.03400.034080,000
15 Sept 20230.03500.03600.03400.03600.03602,113,500
14 Sept 20230.03400.03500.03300.03500.0350484,900
13 Sept 20230.03400.03500.03400.03500.0350218,700
12 Sept 20230.03400.03400.03300.03400.0340153,300
11 Sept 20230.03300.03400.03300.03400.0340601,300
08 Sept 20230.03400.03500.03300.03500.0350809,800
07 Sept 20230.03300.03500.03300.03400.0340817,100
06 Sept 20230.03300.03500.03300.03400.03401,040,100
05 Sept 20230.03200.03400.03100.03200.0320542,600
04 Sept 20230.03200.03200.03200.03200.0320407,000
31 Aug 20230.03200.03300.03200.03300.0330567,200
30 Aug 20230.03300.03300.03200.03200.0320153,200
29 Aug 20230.03300.03300.03200.03200.0320145,000
28 Aug 20230.03300.03400.03200.03200.03202,043,900
25 Aug 20230.03200.03200.03100.03200.0320237,200
24 Aug 20230.03300.03300.03300.03300.0330-
23 Aug 20230.03200.03300.03200.03300.0330350,100
22 Aug 20230.03100.03200.03100.03100.0310833,600
21 Aug 20230.03300.03400.03100.03400.0340822,300
18 Aug 20230.03500.03500.03200.03200.03201,034,500
17 Aug 20230.03500.03500.03300.03400.0340618,500
16 Aug 20230.03500.03600.03300.03300.03301,368,700
15 Aug 20230.03200.03800.03200.03500.0350131,035,900
14 Aug 20230.03100.03300.03100.03200.0320350,900
11 Aug 20230.03400.03400.03300.03400.0340197,700
10 Aug 20230.03200.03400.03200.03200.032010,800
08 Aug 20230.03400.03400.03200.03400.0340414,600
07 Aug 20230.03400.03400.03200.03300.033047,700
04 Aug 20230.03200.03200.03200.03200.0320-
03 Aug 20230.03200.03400.03200.03200.03206,537,800
02 Aug 20230.03500.03500.03200.03200.0320282,300
01 Aug 20230.03400.03400.03200.03300.0330145,500
31 Jul 20230.03300.03300.03200.03200.0320101,300
28 Jul 20230.03400.03400.03300.03300.0330195,300
27 Jul 20230.03400.03400.03300.03300.033082,000
26 Jul 20230.03500.03500.03300.03300.0330102,000
25 Jul 20230.03300.03400.03300.03300.0330425,700
24 Jul 20230.03300.03400.03200.03300.0330424,900
21 Jul 20230.03300.03300.03200.03300.0330675,700
20 Jul 20230.03200.03300.03100.03300.0330549,000
19 Jul 20230.03400.03400.03200.03200.0320612,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...