5IC.SI - Sing Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20190.40500.41000.40500.40500.405063,900
17 Jul 20190.40500.41000.40000.41000.410074,100
16 Jul 20190.40500.40500.40500.40500.405021,200
15 Jul 20190.40000.40500.40000.40500.4050109,200
12 Jul 20190.39500.40500.39500.40500.405012,100
11 Jul 20190.40000.40500.40000.40500.405045,100
10 Jul 20190.40000.40500.40000.40500.4050115,300
09 Jul 20190.40500.40500.39500.40500.4050190,400
08 Jul 20190.40500.40500.40000.40500.4050211,900
05 Jul 20190.40500.40500.40000.40500.405093,300
04 Jul 20190.40000.40500.40000.40500.4050139,000
03 Jul 20190.39500.40000.39500.39500.395042,000
02 Jul 20190.39500.40000.39500.39500.3950111,900
01 Jul 20190.39500.39500.39500.39500.3950150,600
28 Jun 20190.39000.39500.39000.39000.390064,500
27 Jun 20190.39500.39500.39500.39500.3950-
26 Jun 20190.39500.39500.39500.39500.3950-
25 Jun 20190.39000.39500.39000.39500.395033,800
24 Jun 20190.38500.39000.38500.38500.3850124,900
21 Jun 20190.39000.39500.39000.39500.395058,800
20 Jun 20190.39000.39500.39000.39500.395040,300
19 Jun 20190.39000.39500.39000.39500.395096,500
18 Jun 20190.38500.39000.38500.39000.3900171,200
17 Jun 20190.38500.38500.38000.38000.380056,300
14 Jun 20190.38000.38000.38000.38000.3800-
13 Jun 20190.38000.38000.38000.38000.380060,000
12 Jun 20190.38000.38500.38000.38500.3850129,100
11 Jun 20190.38500.38500.38500.38500.3850-
10 Jun 20190.38000.38500.38000.38500.3850283,400
07 Jun 20190.38000.38000.37500.38000.3800272,800
06 Jun 20190.38000.38000.38000.38000.380024,000
04 Jun 20190.38000.38000.37500.38000.380060,400
03 Jun 20190.38000.38000.38000.38000.380027,600
31 May 20190.38000.38000.37500.38000.380046,600
30 May 20190.38000.38000.38000.38000.3800201,000
29 May 20190.38000.38000.38000.38000.380027,000
28 May 20190.38000.38000.38000.38000.380090,100
27 May 20190.38000.38000.38000.38000.380030,000
24 May 20190.38000.38000.38000.38000.3800410,000
23 May 20190.38000.38500.38000.38000.3800328,400
22 May 20190.38500.38500.38500.38500.3850-
21 May 20190.38500.39000.38000.38500.3850235,500
17 May 20190.39000.39000.38500.39000.3900225,100
16 May 20190.39000.39000.39000.39000.3900-
15 May 20190.38500.39000.38500.39000.3900424,000
14 May 20190.38500.39000.38500.39000.3900105,000
13 May 20190.39000.39000.39000.39000.3900145,000
10 May 20190.39000.39000.39000.39000.390030,000
09 May 20190.39500.39500.39500.39500.3950-
08 May 20190.39000.39500.39000.39500.3950172,200
07 May 20190.38500.39000.38500.39000.390066,300
06 May 20190.39000.39000.38500.39000.3900186,700
06 May 20190.012 Dividend
03 May 20190.40500.40500.40500.40500.3930-
02 May 20190.40500.40500.40000.40500.3930300,000
30 Apr 20190.40000.40500.40000.40000.3881121,800
29 Apr 20190.40000.40500.40000.40500.393063,200
26 Apr 20190.40000.40000.40000.40000.38817,400
25 Apr 20190.40000.40500.40000.40500.393093,200
24 Apr 20190.40000.40500.40000.40500.3930117,000
23 Apr 20190.40500.41000.40000.40500.3930310,000
22 Apr 20190.40000.41500.40000.40500.39307,900
18 Apr 20190.40000.40500.40000.40500.393082,800
17 Apr 20190.40000.40500.40000.40000.3881287,800
16 Apr 20190.40000.40500.40000.40500.3930100,100
15 Apr 20190.40000.41000.40000.40500.3930166,500
12 Apr 20190.40500.41000.40000.40500.3930335,900
11 Apr 20190.41500.41500.41500.41500.40275,300
10 Apr 20190.41000.41500.40500.40500.3930230,100
09 Apr 20190.41000.41500.40500.41000.3979496,100
08 Apr 20190.40500.41000.40500.41000.3979168,500
05 Apr 20190.40500.40500.40000.40500.393035,200
04 Apr 20190.40000.40500.40000.40000.3881131,200
03 Apr 20190.39000.40000.39000.40000.3881247,100
02 Apr 20190.39000.39000.38500.39000.378469,500
01 Apr 20190.39000.40000.38500.39000.3784147,300
29 Mar 20190.39000.40000.38000.39000.3784225,100
28 Mar 20190.38500.40000.38500.39000.378450,000
27 Mar 20190.39000.39000.38500.39000.378479,200
26 Mar 20190.38500.39500.38500.39000.378445,200
25 Mar 20190.38500.39500.38500.38500.373662,400
22 Mar 20190.38000.39000.38000.39000.3784242,500
21 Mar 20190.38000.38000.38000.38000.3687-
20 Mar 20190.38000.38000.38000.38000.3687-
19 Mar 20190.38500.38500.38000.38000.3687100,700
18 Mar 20190.38000.38000.38000.38000.3687-
15 Mar 20190.38000.38500.38000.38000.3687100,300
14 Mar 20190.38000.38500.37500.38500.373643,800
13 Mar 20190.38000.38000.38000.38000.3687-
12 Mar 20190.38000.38500.38000.38000.368735,400
11 Mar 20190.37500.38000.37500.38000.368760,500
08 Mar 20190.38000.38000.38000.38000.3687-
07 Mar 20190.38000.38500.38000.38000.3687141,900
06 Mar 20190.38000.38500.38000.38000.368780,600
05 Mar 20190.38000.38500.38000.38000.368711,600
04 Mar 20190.38500.38500.37500.38000.3687385,000
01 Mar 20190.38000.38500.37500.37500.3639475,900
28 Feb 20190.39000.39000.38000.38500.3736400,000
27 Feb 20190.39000.39500.39000.39500.383324,500
26 Feb 20190.39500.39500.39000.39500.383332,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...