Singapore markets open in 7 hours 5 minutes

Natural Cool Holdings Limited (5IF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0420-0.0030 (-6.67%)
At close: 11:46AM SGT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.04500.04500.04200.04200.0420551,000
12 Jun 20240.04600.04600.04500.04500.0450500,500
11 Jun 20240.04400.04600.04400.04600.04601,043,200
10 Jun 20240.04400.04600.04400.04600.0460529,000
07 Jun 20240.04000.04000.04000.04000.0400-
06 Jun 20240.04000.04000.04000.04000.0400-
05 Jun 20240.04000.04000.04000.04000.0400-
04 Jun 20240.04000.04000.04000.04000.0400-
03 Jun 20240.04000.04000.04000.04000.0400-
31 May 20240.04000.04000.04000.04000.0400-
30 May 20240.04000.04000.04000.04000.0400-
29 May 20240.04000.04000.04000.04000.0400-
28 May 20240.04000.04000.04000.04000.0400-
27 May 20240.04000.04000.04000.04000.0400-
24 May 20240.04000.04000.04000.04000.0400-
23 May 20240.03900.04000.03900.04000.0400305,700
21 May 20240.04000.04000.04000.04000.0400-
20 May 20240.04000.04000.04000.04000.0400-
17 May 20240.04000.04000.04000.04000.04003,300
16 May 20240.04100.04900.04000.04900.049040,100
15 May 20240.04700.04700.04500.04500.045054,900
14 May 20240.04900.04900.04900.04900.0490-
13 May 20240.04900.04900.04900.04900.0490-
10 May 20240.04900.04900.04900.04900.0490-
09 May 20240.04900.04900.04900.04900.0490-
08 May 20240.04900.04900.04900.04900.0490-
07 May 20240.04900.04900.04900.04900.0490-
06 May 20240.04900.04900.04900.04900.0490-
03 May 20240.04900.04900.04900.04900.0490-
02 May 20240.04900.04900.04900.04900.0490-
30 Apr 20240.04900.04900.04900.04900.0490-
29 Apr 20240.04900.04900.04900.04900.0490-
26 Apr 20240.04900.04900.04900.04900.0490-
25 Apr 20240.04900.04900.04900.04900.0490-
24 Apr 20240.04900.04900.04900.04900.0490-
23 Apr 20240.04900.04900.04900.04900.0490-
22 Apr 20240.05000.05000.04900.04900.0490215,000
19 Apr 20240.05000.05000.05000.05000.0500-
18 Apr 20240.05000.05000.05000.05000.0500-
17 Apr 20240.05300.05300.04700.05000.0500109,700
16 Apr 20240.05200.05200.05200.05200.0520-
15 Apr 20240.05300.05300.05200.05200.0520228,800
12 Apr 20240.05300.05500.05300.05500.0550326,900
11 Apr 20240.05200.05600.05200.05500.0550271,800
09 Apr 20240.04500.05000.04500.05000.05001,226,900
08 Apr 20240.05600.05600.04500.04500.0450230,200
05 Apr 20240.02800.06000.02800.06000.060028,800
04 Apr 20240.02600.02600.02600.02600.0260-
03 Apr 20240.02500.02600.02500.02600.0260271,800
02 Apr 20240.02500.02500.02500.02500.0250100
01 Apr 20240.02600.02600.02600.02600.0260217,600
28 Mar 20240.02500.02500.02500.02500.0250-
27 Mar 20240.02500.02500.02500.02500.0250154,900
26 Mar 20240.02500.02500.02500.02500.0250-
25 Mar 20240.02500.02500.02500.02500.0250-
22 Mar 20240.02500.02500.02500.02500.0250-
21 Mar 20240.02700.02800.02500.02500.0250320,100
20 Mar 20240.02500.02500.02500.02500.0250-
19 Mar 20240.02500.02500.02500.02500.0250-
18 Mar 20240.02500.02500.02500.02500.0250-
15 Mar 20240.02500.02500.02500.02500.0250-
14 Mar 20240.02500.02500.02500.02500.0250-
13 Mar 20240.02500.02500.02500.02500.0250-
12 Mar 20240.02500.02500.02500.02500.025050,000
11 Mar 20240.02500.02500.02500.02500.0250-
08 Mar 20240.02500.02500.02500.02500.0250117,300
07 Mar 20240.02500.02600.02500.02600.0260171,400
06 Mar 20240.02400.03000.01900.03000.0300437,100
05 Mar 20240.02900.02900.02900.02900.0290-
04 Mar 20240.03000.03000.02900.02900.029034,500
01 Mar 20240.02900.02900.02900.02900.0290-
29 Feb 20240.02900.02900.02900.02900.0290-
28 Feb 20240.02900.02900.02900.02900.0290-
27 Feb 20240.02900.02900.02900.02900.0290-
26 Feb 20240.02800.02900.02800.02900.0290102,600
23 Feb 20240.02900.02900.02900.02900.02908,700
22 Feb 20240.02900.02900.02900.02900.0290-
21 Feb 20240.02900.02900.02900.02900.02901,000
20 Feb 20240.02900.02900.02900.02900.0290-
19 Feb 20240.03000.03000.02900.02900.029064,100
16 Feb 20240.03000.03000.02900.02900.0290250,000
15 Feb 20240.02900.02900.02900.02900.0290-
14 Feb 20240.02900.02900.02900.02900.0290-
13 Feb 20240.02300.03000.02300.02900.02906,100
09 Feb 20240.03200.03200.03200.03200.0320-
08 Feb 20240.03200.03200.03200.03200.0320-
07 Feb 20240.03200.03200.03200.03200.0320-
06 Feb 20240.03200.03200.03200.03200.03203,800
05 Feb 20240.03300.03300.03300.03300.0330-
02 Feb 20240.03300.03300.03300.03300.0330-
01 Feb 20240.03300.03300.03300.03300.0330-
31 Jan 20240.03300.03300.03300.03300.0330-
30 Jan 20240.03300.03300.03300.03300.0330-
29 Jan 20240.03300.03300.03300.03300.0330-
26 Jan 20240.03300.03300.03300.03300.0330-
25 Jan 20240.02800.03300.02700.03300.033016,300
24 Jan 20240.02900.02900.02900.02900.0290100
23 Jan 20240.02800.02800.02800.02800.0280100
22 Jan 20240.02400.02700.02300.02600.0260188,600
19 Jan 20240.02600.02600.02400.02400.0240125,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...