5IC.SI - Sing Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20190.38500.38500.38500.38500.3850106,900
14 Oct 20190.38500.38500.38500.38500.3850106,900
11 Oct 20190.38000.38500.38000.38500.3850136,500
10 Oct 20190.38000.38500.38000.38500.3850175,900
09 Oct 20190.38000.38500.38000.38500.3850129,400
08 Oct 20190.38000.38500.38000.38500.3850195,500
07 Oct 20190.38500.38500.38500.38500.3850-
04 Oct 2019------
03 Oct 20190.38500.38500.38500.38500.3850-
02 Oct 20190.38500.38500.38000.38500.38502,588,000
01 Oct 20190.38500.39000.38500.38500.385062,200
30 Sep 20190.38500.38500.38500.38500.385065,000
27 Sep 20190.38500.39000.38500.39000.3900165,600
26 Sep 20190.38500.39000.38500.39000.3900168,300
25 Sep 20190.38500.38500.38500.38500.385020,000
24 Sep 20190.38500.38500.38500.38500.3850226,400
23 Sep 20190.38500.39000.38500.38500.3850176,000
20 Sep 2019------
19 Sep 20190.39000.39500.39000.39000.3900250,900
18 Sep 20190.39000.39500.39000.39500.3950250,300
17 Sep 20190.39500.39500.39500.39500.3950-
16 Sep 20190.39500.39500.39500.39500.3950-
13 Sep 20190.39500.39500.39500.39500.395010,000
12 Sep 20190.39500.40000.39500.40000.400025,300
11 Sep 20190.40000.40000.39500.40000.4000208,000
10 Sep 20190.39500.40000.39500.40000.4000141,000
09 Sep 20190.39000.39000.39000.39000.3900-
06 Sep 20190.39000.39000.39000.39000.390012,000
05 Sep 20190.39000.39000.39000.39000.390070,000
04 Sep 20190.39000.39500.39000.39500.395060,100
03 Sep 20190.39000.39000.39000.39000.39001,500
02 Sep 20190.39500.39500.39500.39500.3950-
30 Aug 20190.39500.39500.39500.39500.3950-
29 Aug 20190.38500.39500.38500.39500.3950126,600
28 Aug 20190.39500.39500.39500.39500.3950-
27 Aug 20190.39000.39500.39000.39500.3950132,100
26 Aug 20190.39000.39500.39000.39500.395092,000
23 Aug 20190.39500.39500.39500.39500.3950-
22 Aug 20190.39000.39500.39000.39500.39503,900
21 Aug 20190.39500.39500.39500.39500.3950-
20 Aug 20190.39000.39500.39000.39500.395057,000
19 Aug 20190.39500.39500.39000.39500.395042,800
16 Aug 20190.39500.39500.39000.39500.395091,400
15 Aug 20190.39500.39500.39000.39500.3950161,000
14 Aug 20190.39500.39500.39500.39500.3950-
13 Aug 20190.39500.39500.39500.39500.3950-
08 Aug 20190.39500.39500.39500.39500.395020,000
07 Aug 20190.40000.40000.39500.39500.395092,500
06 Aug 20190.39000.39500.39000.39500.3950153,400
05 Aug 20190.40000.40000.39500.39500.3950269,000
02 Aug 20190.40500.40500.40500.40500.4050-
01 Aug 20190.40000.40500.40000.40500.4050125,000
31 Jul 20190.40000.40000.40000.40000.4000184,000
30 Jul 20190.40000.40500.40000.40500.405062,000
29 Jul 20190.40500.40500.40500.40500.405024,500
26 Jul 20190.40500.40500.40500.40500.405024,700
25 Jul 20190.40500.40500.40000.40000.4000242,500
24 Jul 20190.40000.40000.40000.40000.4000200,000
23 Jul 20190.40500.40500.40000.40500.4050228,300
22 Jul 20190.40500.40500.40500.40500.4050193,800
19 Jul 20190.40500.40500.40500.40500.405010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...