Singapore markets close in 2 hours 9 minutes

Interra Resources Limited (5GI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0330+0.0010 (+3.12%)
As of 02:02PM SGT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.03000.03300.03000.03300.0330314,200
01 Dec 2022------
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
12 Sept 20220.04000.04100.03900.04100.041033,100
09 Sept 20220.04000.04100.03700.04100.0410203,800
08 Sept 20220.03900.03900.03900.03900.0390-
07 Sept 20220.03800.03900.03800.03900.039030,100
06 Sept 20220.03800.04000.03800.03900.0390220,100
05 Sept 20220.04100.04100.04100.04100.0410-
02 Sept 20220.04100.04100.04100.04100.0410-
01 Sept 20220.03900.04100.03900.04100.041067,200
31 Aug 20220.04200.04300.04000.04000.04001,750,800
30 Aug 20220.04100.04100.04000.04100.0410864,600
29 Aug 20220.04000.04000.04000.04000.0400-
26 Aug 20220.04000.04200.04000.04000.0400476,400
25 Aug 20220.04100.04100.04000.04100.0410639,300
24 Aug 20220.04000.04100.04000.04000.0400868,600
23 Aug 20220.04000.04100.03800.04100.0410746,000
22 Aug 20220.04000.04000.03800.03800.0380507,000
19 Aug 20220.04100.04100.03800.04000.0400641,400
18 Aug 20220.04000.04000.03800.03800.0380240,000
17 Aug 20220.03900.03900.03700.03800.038097,300
16 Aug 20220.04200.04200.03700.03800.0380495,400
15 Aug 20220.04000.04000.03900.03900.0390356,200
12 Aug 20220.04400.04400.04000.04000.04005,123,900
11 Aug 20220.04100.04100.03900.04100.0410156,600
10 Aug 20220.03900.04300.03700.03900.03901,005,700
08 Aug 20220.03900.03900.03800.03900.0390124,700
05 Aug 20220.03900.04000.03700.04000.0400631,600
04 Aug 20220.03900.03900.03600.03800.0380335,000
03 Aug 20220.03700.03700.03400.03400.034080,000
02 Aug 20220.03900.03900.03900.03900.0390-
01 Aug 20220.03600.03900.03600.03900.039010,700
29 Jul 20220.04000.04000.04000.04000.0400-
28 Jul 20220.04000.04000.04000.04000.0400-
27 Jul 20220.04000.04000.04000.04000.0400100
26 Jul 20220.03900.03900.03700.03700.0370168,200
25 Jul 20220.03600.03700.03600.03700.037081,200
22 Jul 20220.04000.04000.03700.03800.0380277,300
21 Jul 20220.03700.03800.03700.03800.0380120,200
20 Jul 20220.03800.03800.03700.03700.0370101,100
19 Jul 20220.03900.03900.03900.03900.0390-
18 Jul 20220.03800.03900.03600.03900.0390121,500
15 Jul 20220.04000.04000.04000.04000.0400-
14 Jul 20220.04000.04000.03600.04000.040099,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...