Singapore markets closed

QT Vascular Ltd. (5I0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00400.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20220.00400.00400.00400.00400.0040390,100
27 Jun 20220.00400.00400.00400.00400.00402,350,000
24 Jun 20220.00500.00500.00500.00500.0050-
23 Jun 20220.00400.00500.00400.00500.00501,000,100
22 Jun 20220.00400.00400.00400.00400.00401,000,000
21 Jun 20220.00500.00500.00500.00500.0050200,000
20 Jun 20220.00400.00500.00400.00400.0040898,200
17 Jun 20220.00400.00500.00400.00500.0050913,400
16 Jun 20220.00500.00500.00400.00500.00502,200,100
15 Jun 20220.00500.00500.00400.00500.0050551,600
14 Jun 20220.00400.00500.00400.00400.0040310,000
13 Jun 20220.00400.00500.00400.00400.0040333,700
10 Jun 20220.00500.00500.00400.00400.0040189,300
09 Jun 20220.00500.00500.00500.00500.0050200,000
08 Jun 20220.00500.00500.00500.00500.0050-
07 Jun 20220.00400.00500.00400.00500.005037,000
06 Jun 20220.00500.00500.00400.00400.0040648,700
03 Jun 20220.00500.00500.00500.00500.0050-
02 Jun 20220.00500.00500.00500.00500.0050-
01 Jun 20220.00500.00500.00500.00500.0050635,000
31 May 20220.00500.00500.00500.00500.0050150,000
30 May 20220.00400.00400.00400.00400.00401,300,000
27 May 20220.00400.00500.00400.00500.0050660,000
26 May 20220.00500.00500.00400.00500.0050500,800
25 May 20220.00400.00500.00400.00500.0050139,000
24 May 20220.00500.00500.00400.00400.0040706,600
23 May 20220.00400.00500.00400.00500.00501,125,900
20 May 20220.00400.00500.00400.00500.00504,698,500
19 May 20220.00500.00500.00400.00400.0040950,000
18 May 20220.00500.00500.00500.00500.005050,000
17 May 20220.00500.00500.00500.00500.0050-
13 May 20220.00500.00500.00500.00500.0050-
12 May 20220.00400.00500.00400.00500.0050500,100
11 May 20220.00500.00500.00500.00500.00501,000,000
10 May 20220.00500.00500.00500.00500.0050-
09 May 20220.00500.00500.00500.00500.0050-
06 May 20220.00500.00500.00400.00500.00501,838,400
05 May 20220.00500.00600.00500.00500.0050236,400
04 May 20220.00500.00500.00400.00500.0050250,200
29 Apr 20220.00600.00600.00500.00500.00501,270,000
28 Apr 20220.00600.00600.00500.00500.00502,901,000
27 Apr 20220.00600.00600.00400.00500.00501,680,100
26 Apr 20220.00500.00600.00500.00600.00602,362,000
25 Apr 20220.00600.00600.00500.00600.00608,318,400
22 Apr 20220.00600.00600.00600.00600.0060230,000
21 Apr 20220.00600.00600.00500.00600.0060540,100
20 Apr 20220.00500.00600.00500.00600.00601,150,000
19 Apr 20220.00600.00600.00500.00500.0050780,000
18 Apr 20220.00500.00600.00500.00600.00602,207,000
14 Apr 20220.00500.00600.00500.00600.0060256,200
13 Apr 20220.00600.00600.00600.00600.0060185,500
12 Apr 20220.00600.00600.00500.00600.00601,807,400
11 Apr 20220.00500.00600.00500.00600.00601,274,000
08 Apr 20220.00500.00600.00500.00600.0060436,300
07 Apr 20220.00600.00600.00500.00600.00602,750,100
06 Apr 20220.00500.00600.00500.00500.00501,770,000
05 Apr 20220.00600.00600.00500.00600.00604,155,100
04 Apr 20220.00600.00600.00600.00600.0060513,000
01 Apr 20220.00600.00600.00500.00600.0060901,200
31 Mar 20220.00600.00600.00500.00600.00602,028,900
30 Mar 20220.00600.00600.00500.00500.00506,310,200
29 Mar 20220.00600.00600.00500.00600.00601,160,200
28 Mar 20220.00600.00600.00400.00600.00604,298,800
25 Mar 20220.00400.00600.00400.00500.00502,374,900
24 Mar 20220.00500.00500.00500.00500.005055,000
23 Mar 20220.00500.00500.00500.00500.00509,000
22 Mar 20220.00500.00500.00400.00500.00501,129,300
21 Mar 20220.00600.00600.00500.00500.00505,541,000
18 Mar 20220.00500.00600.00400.00600.006014,160,400
17 Mar 20220.00400.00500.00400.00500.00503,624,500
16 Mar 20220.00500.00500.00500.00500.005010,000
15 Mar 20220.00500.00500.00400.00500.00508,442,100
14 Mar 20220.00500.00500.00500.00500.00502,260,000
11 Mar 20220.00500.00500.00500.00500.005020,000
10 Mar 20220.00400.00500.00400.00500.00504,359,600
09 Mar 20220.00500.00500.00500.00500.005043,600
08 Mar 20220.00500.00500.00400.00400.00406,506,700
07 Mar 20220.00500.00500.00400.00400.0040418,800
04 Mar 20220.00500.00500.00500.00500.00502,110,200
03 Mar 20220.00500.00500.00400.00400.00401,380,000
02 Mar 20220.00500.00500.00500.00500.005020,000
01 Mar 20220.00500.00500.00500.00500.0050600,000
28 Feb 20220.00500.00600.00400.00500.005027,936,000
25 Feb 20220.00500.00500.00500.00500.005020,000
24 Feb 20220.00500.00500.00500.00500.00505,000
23 Feb 20220.00600.00600.00500.00500.00508,412,900
22 Feb 20220.00500.00600.00500.00600.0060605,200
21 Feb 20220.00500.00600.00500.00600.00601,003,000
18 Feb 20220.00400.00600.00400.00600.006023,428,900
17 Feb 20220.00400.00500.00400.00400.00403,553,500
16 Feb 20220.00500.00500.00500.00500.0050132,000
15 Feb 20220.00500.00500.00500.00500.0050114,500
14 Feb 20220.00500.00600.00500.00500.00509,212,700
11 Feb 20220.00500.00600.00500.00500.005098,944,400
10 Feb 20220.00400.00500.00400.00500.0050282,000
09 Feb 20220.00500.00500.00400.00500.00501,150,000
08 Feb 20220.00500.00500.00400.00500.005029,119,500
07 Feb 20220.00500.00500.00400.00400.00403,321,000
04 Feb 20220.00400.00500.00400.00500.005099,600
03 Feb 20220.00400.00500.00400.00400.00404,238,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...