5IG.SI - Gallant Venture Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 20200.11900.11900.11400.11700.1170100,200
02 Jan 20200.11400.11800.11400.11700.1170209,500
31 Dec 20190.12000.12000.11900.11900.119080,100
30 Dec 20190.12000.12000.11600.11600.1160500,300
27 Dec 20190.11500.12000.11500.11800.11801,222,400
26 Dec 20190.11300.11500.11300.11500.115070,100
25 Dec 20190.11500.11500.11500.11500.1150-
24 Dec 20190.11500.11500.11500.11500.1150-
23 Dec 20190.11400.11500.11400.11500.1150400
20 Dec 20190.11300.11500.11300.11400.1140259,800
19 Dec 20190.11600.11600.11600.11600.1160-
18 Dec 20190.11200.11600.11200.11600.116030,500
17 Dec 20190.11300.11600.11300.11400.1140139,100
16 Dec 20190.11300.11600.11300.11400.1140398,400
13 Dec 20190.11300.11600.11300.11600.1160410,100
12 Dec 20190.11500.11500.11500.11500.1150-
11 Dec 20190.11500.11500.11200.11500.115080,500
10 Dec 20190.11600.11600.11200.11400.11401,072,600
09 Dec 20190.11600.11600.11500.11500.1150500
06 Dec 20190.11700.11700.11700.11700.1170-
05 Dec 20190.11700.11700.11700.11700.1170-
04 Dec 20190.11700.11700.11700.11700.1170-
03 Dec 20190.11700.11700.11700.11700.1170-
02 Dec 20190.11800.11800.11200.11700.117022,000
29 Nov 20190.11300.11700.11300.11700.117097,200
28 Nov 20190.11700.11700.11200.11600.1160218,500
27 Nov 20190.11500.11500.11500.11500.1150-
26 Nov 20190.11200.11500.11200.11500.1150117,900
25 Nov 20190.11500.11500.11500.11500.1150-
22 Nov 20190.11500.11500.11500.11500.1150-
21 Nov 20190.11500.11500.11500.11500.1150-
20 Nov 20190.11200.11500.11200.11500.1150461,300
19 Nov 20190.11600.11600.11600.11600.1160100
18 Nov 20190.11300.11500.11200.11500.1150363,500
15 Nov 2019------
14 Nov 20190.11400.11400.11400.11400.1140-
13 Nov 20190.11200.11600.11200.11400.1140229,700
12 Nov 20190.11400.11500.11300.11500.1150166,600
11 Nov 2019------
08 Nov 20190.11200.11500.11100.11400.1140750,000
07 Nov 20190.11300.11500.11200.11500.1150117,300
06 Nov 20190.11400.11600.11300.11600.1160265,500
05 Nov 20190.11500.11800.11300.11800.1180118,500
04 Nov 20190.11600.11600.11400.11600.116010,200
01 Nov 20190.11400.11600.11400.11600.116063,200
31 Oct 20190.11600.11600.11300.11600.1160191,100
30 Oct 20190.11600.11700.11100.11700.1170555,700
29 Oct 20190.11800.11800.11800.11800.1180-
25 Oct 20190.11800.11800.11800.11800.1180-
24 Oct 20190.11800.11800.11800.11800.1180100
23 Oct 20190.11700.11700.11700.11700.1170-
22 Oct 20190.11500.11700.11500.11700.117035,100
21 Oct 20190.11800.11800.11800.11800.1180-
18 Oct 20190.11800.11800.11800.11800.1180-
17 Oct 20190.11800.11800.11800.11800.1180-
16 Oct 20190.11900.11900.11500.11800.118045,200
15 Oct 20190.11500.11700.11500.11700.117021,700
14 Oct 20190.11600.11800.11600.11600.1160250,100
11 Oct 20190.11700.11800.11700.11800.1180132,200
10 Oct 20190.11900.11900.11900.11900.1190-
09 Oct 20190.11700.11900.11700.11900.119021,700
08 Oct 20190.11800.11800.11800.11800.1180-
07 Oct 20190.11800.11800.11700.11800.1180191,000
04 Oct 2019------
03 Oct 20190.11800.11900.11600.11900.119094,100
02 Oct 20190.11600.11900.11600.11900.119080,200
01 Oct 20190.11600.11900.11600.11900.119034,000
30 Sep 20190.11600.11800.11600.11800.118030,100
27 Sep 20190.11600.11900.11600.11800.1180183,000
26 Sep 20190.11700.11900.11700.11800.118070,100
25 Sep 20190.11800.11800.11800.11800.1180-
24 Sep 20190.11800.11800.11800.11800.118045,100
23 Sep 20190.11600.11800.11600.11800.118025,100
20 Sep 2019------
19 Sep 20190.11900.11900.11900.11900.1190-
18 Sep 20190.11900.11900.11900.11900.1190100
17 Sep 20190.11900.11900.11700.11700.1170121,200
16 Sep 20190.11700.11900.11700.11900.1190400,100
13 Sep 20190.11700.11900.11700.11900.1190140,200
12 Sep 20190.11900.11900.11900.11900.1190-
11 Sep 20190.11900.11900.11700.11900.119083,000
10 Sep 20190.11700.11900.11700.11900.1190727,900
09 Sep 20190.11900.11900.11900.11900.1190-
06 Sep 20190.11900.11900.11900.11900.1190-
05 Sep 20190.11900.11900.11900.11900.1190-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...