5IG.SI - Gallant Venture Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.11300.11300.11300.11300.113069,700
28 May 20200.11300.11300.11300.11300.1130249,000
27 May 20200.11200.11300.11100.11300.1130394,500
26 May 20200.11200.11400.11000.11200.11202,725,900
22 May 20200.11200.11300.11100.11300.11301,406,300
21 May 20200.11300.11400.11100.11300.11301,795,900
20 May 20200.11400.11500.11400.11400.1140127,400
19 May 20200.11400.11600.11300.11400.11401,275,200
18 May 20200.11400.11500.11400.11400.1140237,800
15 May 20200.11400.11400.11200.11400.1140380,700
14 May 20200.11400.11600.11200.11300.11301,146,300
13 May 20200.11400.11500.11400.11400.1140357,900
12 May 20200.11800.11800.11400.11500.11501,510,500
11 May 20200.11700.11800.11500.11800.1180280,100
08 May 20200.11500.11800.11500.11700.1170395,300
06 May 20200.11500.11600.11500.11600.1160106,100
05 May 20200.11700.11700.11000.11500.1150233,000
04 May 20200.11200.11200.11200.11200.1120-
30 Apr 20200.11100.11200.11000.11200.1120200,200
29 Apr 20200.11100.11100.11000.11000.110050,100
28 Apr 20200.11000.11000.10900.10900.109050,400
27 Apr 20200.10800.10900.10800.10900.109072,700
24 Apr 20200.11000.11000.10700.10900.1090909,900
23 Apr 20200.11400.11400.10700.11000.1100129,300
22 Apr 20200.11000.11000.11000.11000.1100100
21 Apr 20200.10600.10800.10500.10800.1080932,100
20 Apr 20200.10600.10900.10600.10800.10801,829,400
17 Apr 20200.10300.11000.10200.11000.11002,721,600
16 Apr 20200.10500.10700.10400.10500.10504,280,500
15 Apr 20200.10800.10800.10500.10700.10703,113,700
14 Apr 20200.10800.10800.10600.10800.1080271,800
13 Apr 20200.10700.10900.10600.10800.1080349,700
09 Apr 20200.10900.10900.10600.10700.10701,555,700
08 Apr 20200.10800.10900.10700.10700.1070555,600
07 Apr 20200.10900.11300.10900.10900.1090639,200
06 Apr 20200.10900.10900.10700.10900.1090350,100
03 Apr 20200.10900.10900.10700.10900.1090253,000
02 Apr 20200.10900.11000.10800.10900.1090213,100
01 Apr 20200.11000.11000.10800.11000.1100658,400
31 Mar 20200.11000.11000.10800.11000.1100287,800
30 Mar 20200.11000.11000.11000.11000.1100-
27 Mar 20200.10800.11000.10800.11000.1100485,300
26 Mar 20200.10700.11000.10600.11000.11002,121,600
25 Mar 20200.10700.11000.10600.11000.1100847,600
24 Mar 20200.11000.11000.11000.11000.1100-
23 Mar 20200.11000.11000.11000.11000.1100-
20 Mar 20200.11000.11000.10400.11000.11001,985,000
19 Mar 20200.11300.11300.10000.10800.10801,797,800
18 Mar 20200.11300.11300.11300.11300.1130-
17 Mar 20200.11400.11400.10700.11300.11302,769,600
16 Mar 20200.11500.11500.11100.11400.11402,481,700
13 Mar 20200.11700.11700.11400.11700.11705,348,700
12 Mar 20200.11800.12000.11700.11900.11902,736,200
11 Mar 20200.11800.12000.11700.12000.12001,639,400
10 Mar 20200.11700.12000.11700.11900.1190618,800
09 Mar 20200.12000.12100.11500.12000.12002,759,100
06 Mar 20200.12000.12200.11800.12200.12201,520,500
05 Mar 20200.12200.12200.12000.12100.1210290,800
04 Mar 20200.11900.12200.11900.12100.1210843,700
03 Mar 20200.12100.12400.11600.12200.12203,647,000
02 Mar 20200.12000.12400.12000.12400.1240702,900
28 Feb 20200.12000.12500.11800.12200.12201,976,800
27 Feb 20200.12400.12500.11900.12200.12201,460,900
26 Feb 20200.12100.12500.12000.12200.1220542,000
25 Feb 20200.11900.12200.11900.12200.1220650,900
24 Feb 20200.12200.12300.11800.12200.1220623,600
21 Feb 20200.12200.12500.11800.12100.1210796,100
20 Feb 20200.12100.12200.11800.12100.1210107,100
19 Feb 20200.11900.12000.11700.12000.1200271,500
18 Feb 20200.11700.11900.11600.11900.1190341,200
17 Feb 20200.11600.11800.11600.11700.1170555,300
14 Feb 20200.11600.12000.11600.11800.11801,165,300
13 Feb 20200.11600.11800.11500.11800.11804,832,400
12 Feb 20200.11600.11900.11500.11800.11802,453,300
11 Feb 20200.11600.11800.11400.11800.11804,315,800
10 Feb 20200.11600.11800.11500.11800.11801,836,100
07 Feb 20200.11600.11800.11500.11800.1180874,100
06 Feb 20200.11600.11800.11400.11800.11801,816,700
05 Feb 20200.11400.11700.11300.11700.11702,511,800
04 Feb 20200.11700.11700.11700.11700.1170-
03 Feb 20200.11500.11700.11300.11700.1170978,400
31 Jan 20200.11400.11700.11200.11700.11705,241,700
30 Jan 20200.11400.11700.11300.11700.1170473,300
29 Jan 20200.11400.11600.11400.11600.11608,200
28 Jan 20200.11400.11600.11300.11600.1160458,200
24 Jan 20200.11400.11600.11400.11600.11601,000
23 Jan 20200.11500.11600.11300.11600.1160243,800
22 Jan 20200.11500.11600.10800.11600.11601,065,400
21 Jan 20200.11700.11700.11700.11700.1170-
20 Jan 20200.11500.11700.11500.11700.1170200,300
17 Jan 20200.11500.11800.11500.11700.1170291,800
16 Jan 20200.11700.11800.11500.11700.1170912,700
15 Jan 20200.11400.11700.11300.11700.1170309,400
14 Jan 20200.11300.11500.11200.11400.1140449,300
13 Jan 20200.11800.11800.11200.11700.117030,000
10 Jan 20200.11700.11700.11500.11500.1150200
09 Jan 20200.11200.11500.11200.11500.115093,300
08 Jan 20200.11200.11500.11200.11400.1140359,300
07 Jan 20200.11400.11500.11200.11500.1150463,300
06 Jan 20200.11300.11600.11300.11500.1150143,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...