Singapore markets close in 3 hours 26 minutes

Interra Resources Limited (5GI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03400.0000 (0.00%)
As of 02:56PM SGT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.03200.03400.03100.03400.0340130,000
03 Feb 20230.03000.03200.03000.03200.032071,100
02 Feb 20230.03400.03400.03400.03400.0340-
01 Feb 20230.03400.03400.03400.03400.0340-
31 Jan 20230.03600.03600.03400.03400.0340150,000
30 Jan 20230.03400.03500.03400.03400.03401,170,000
27 Jan 20230.03400.03400.03000.03300.0330684,100
26 Jan 20230.03400.03400.03400.03400.0340-
25 Jan 20230.03000.03400.03000.03400.03404,300
20 Jan 20230.03400.03400.03400.03400.0340120,000
19 Jan 20230.03400.03400.03400.03400.034060,600
18 Jan 20230.03400.03400.03400.03400.0340-
17 Jan 20230.03100.03400.03100.03400.034079,500
16 Jan 20230.03300.03300.03200.03300.0330120,000
13 Jan 20230.03200.03400.03200.03400.0340179,900
12 Jan 20230.03400.03400.03200.03200.032013,400
11 Jan 20230.03200.03500.03200.03500.0350300
10 Jan 20230.03200.03200.03200.03200.0320-
09 Jan 20230.03200.03200.03200.03200.0320388,200
06 Jan 20230.03100.03100.03100.03100.0310-
05 Jan 20230.03100.03100.03100.03100.0310-
04 Jan 20230.03100.03100.03100.03100.0310-
03 Jan 20230.03400.03400.03100.03100.0310213,100
30 Dec 20220.03300.03300.03300.03300.0330-
29 Dec 20220.03100.03300.03100.03300.033050,100
28 Dec 20220.03200.03200.03100.03100.0310252,900
27 Dec 20220.03300.03300.03300.03300.0330-
23 Dec 20220.03300.03300.03300.03300.0330-
22 Dec 20220.03300.03400.03300.03300.0330147,200
21 Dec 20220.03200.03300.03100.03100.0310285,400
20 Dec 20220.03200.03200.03200.03200.0320-
19 Dec 20220.03200.03200.03200.03200.0320182,000
16 Dec 20220.03200.03400.03100.03400.0340322,200
15 Dec 20220.03400.03400.03400.03400.0340-
14 Dec 20220.03400.03400.03400.03400.0340-
13 Dec 20220.03200.03400.03200.03400.0340107,000
12 Dec 20220.03200.03200.03200.03200.0320-
09 Dec 20220.03200.03200.03200.03200.03201,100
08 Dec 20220.03300.03500.03300.03500.0350113,000
07 Dec 20220.03300.03400.03300.03300.0330531,200
06 Dec 20220.03500.03500.03400.03500.0350350,200
05 Dec 20220.03400.03600.03400.03600.03602,291,600
02 Dec 20220.03000.03300.03000.03200.0320395,300
01 Dec 20220.03200.03200.03100.03200.0320240,300
30 Nov 20220.03200.03200.03200.03200.0320-
29 Nov 20220.03000.03200.02900.03200.0320480,200
28 Nov 20220.02800.02800.02800.02800.0280287,200
25 Nov 20220.03100.03100.02600.02600.0260406,900
24 Nov 20220.02900.03200.02900.03100.0310395,500
23 Nov 20220.03000.03100.03000.03100.0310146,000
22 Nov 20220.02900.03200.02900.03200.0320302,000
21 Nov 20220.03400.03400.03000.03000.0300951,000
18 Nov 20220.03300.03500.03000.03200.03201,165,000
17 Nov 20220.03300.03600.03300.03500.0350477,200
16 Nov 20220.03600.03600.03300.03600.0360903,000
15 Nov 20220.03400.03600.03400.03600.036034,000
14 Nov 20220.03500.03500.03400.03400.0340250,000
11 Nov 20220.03600.03600.03300.03400.0340317,300
10 Nov 20220.03200.03500.03200.03500.0350625,000
09 Nov 20220.03200.03900.03200.03500.0350201,900
08 Nov 20220.03700.03700.03200.03200.03201,830,300
07 Nov 20220.03500.03800.03500.03800.0380686,000
04 Nov 20220.03500.03700.03500.03700.0370105,800
03 Nov 20220.03900.03900.03900.03900.0390-
02 Nov 20220.03900.03900.03900.03900.0390-
01 Nov 20220.03400.03900.03200.03900.039012,300
31 Oct 20220.03100.03700.03100.03700.03709,700
28 Oct 20220.03400.03900.03400.03500.035065,000
27 Oct 20220.03900.03900.03900.03900.0390-
26 Oct 20220.03300.03900.03300.03900.039055,000
25 Oct 20220.03200.03800.03200.03800.0380110,200
21 Oct 20220.03700.03700.03700.03700.0370-
20 Oct 20220.03700.03700.03400.03700.0370197,700
19 Oct 20220.03600.03700.03500.03500.0350164,400
18 Oct 20220.03700.03900.03300.03500.0350169,400
17 Oct 20220.03300.03900.03300.03900.039062,100
14 Oct 20220.03400.03900.03400.03900.03909,300
13 Oct 20220.03600.03900.03600.03900.039027,000
12 Oct 20220.03500.04000.03500.04000.0400116,400
11 Oct 20220.03600.04000.03600.04000.040023,100
10 Oct 20220.03400.04000.03400.04000.040030,400
07 Oct 20220.03900.03900.03500.03700.0370939,200
06 Oct 20220.03600.03900.03600.03900.0390110,000
05 Oct 20220.04000.04000.03400.03900.03901,700
04 Oct 20220.03900.03900.03900.03900.0390113,000
03 Oct 20220.03900.03900.03900.03900.0390-
30 Sept 20220.03800.03900.03800.03900.0390112,900
29 Sept 20220.03900.03900.03900.03900.0390-
28 Sept 20220.03900.03900.03900.03900.0390-
27 Sept 20220.03300.03900.03300.03900.039036,200
26 Sept 20220.03900.03900.03200.03900.0390128,900
23 Sept 20220.03700.03700.03700.03700.0370-
22 Sept 20220.03700.03700.03700.03700.0370-
21 Sept 20220.03900.03900.03700.03700.0370225,100
20 Sept 20220.03900.03900.03600.03900.0390214,900
19 Sept 20220.03900.03900.03900.03900.03901,000
16 Sept 20220.03800.03900.03800.03900.039060,100
15 Sept 20220.03900.04000.03900.03900.0390237,700
14 Sept 20220.04000.04100.04000.04100.0410105,100
13 Sept 20220.03800.04100.03800.04100.041066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...