5IG.SI - Gallant Venture Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
04 Sep 20190.11700.11900.11700.11900.1190239,100
03 Sep 20190.11700.12000.11700.11800.1180100,200
02 Sep 20190.11900.11900.11900.11900.1190-
30 Aug 20190.11900.11900.11900.11900.1190-
29 Aug 20190.11700.11900.11600.11900.1190179,400
28 Aug 20190.11700.11900.11700.11800.1180151,300
27 Aug 20190.12000.12000.11700.11900.1190273,100
26 Aug 20190.11700.11900.11600.11900.1190470,700
23 Aug 20190.11700.12000.11700.11900.119050,200
22 Aug 20190.12000.12000.12000.12000.1200-
21 Aug 20190.12000.12000.12000.12000.1200-
20 Aug 20190.11800.12000.11700.12000.120069,700
19 Aug 20190.12000.12000.12000.12000.1200-
16 Aug 20190.12000.12000.12000.12000.1200-
15 Aug 20190.12000.12000.12000.12000.1200-
14 Aug 20190.12000.12000.12000.12000.1200-
13 Aug 20190.11900.12000.11500.12000.1200173,800
08 Aug 20190.11600.11900.11600.11800.1180141,100
07 Aug 20190.11800.11900.11500.11900.1190187,000
06 Aug 20190.11400.11800.11300.11700.11701,771,700
05 Aug 20190.11600.11800.11600.11800.1180139,000
02 Aug 20190.11800.11800.11800.11800.1180-
01 Aug 20190.11600.11800.11600.11800.1180114,600
31 Jul 20190.11600.11800.11600.11800.1180200,000
30 Jul 20190.11700.11800.11700.11800.118020,100
29 Jul 20190.11700.11900.11700.11900.119045,100
26 Jul 20190.11800.11800.11800.11800.1180-
25 Jul 20190.11900.11900.11600.11800.1180389,900
24 Jul 20190.11900.11900.11500.11800.11802,212,700
23 Jul 20190.11900.11900.11800.11900.119020,300
22 Jul 20190.12000.12000.11900.11900.1190700
19 Jul 20190.12000.12000.11900.12000.1200600
18 Jul 20190.11800.12000.11800.12000.12009,800
17 Jul 20190.12000.12100.11800.11900.1190128,900
16 Jul 20190.12000.12000.12000.12000.1200-
15 Jul 20190.11800.12100.11800.12000.12001,000
12 Jul 20190.11900.11900.11700.11800.1180807,800
11 Jul 20190.12100.12100.11700.11800.1180578,500
10 Jul 20190.11800.12000.11800.11900.1190819,100
09 Jul 20190.11900.12000.11900.12000.1200264,300
08 Jul 20190.12000.12100.12000.12000.1200170,200
05 Jul 20190.12200.12200.12000.12100.1210411,200
04 Jul 20190.12000.12200.12000.12100.1210180,000
03 Jul 20190.12500.12500.12000.12200.1220334,400
02 Jul 20190.12100.12400.12000.12100.1210280,000
01 Jul 20190.12500.12500.12200.12500.1250110,400
28 Jun 20190.12200.12300.12100.12200.1220710,000
27 Jun 20190.11900.12300.11900.12300.123040,200
26 Jun 20190.12000.12200.12000.12100.1210137,700
25 Jun 20190.11900.12200.11900.12100.1210223,800
24 Jun 20190.12000.12300.12000.12100.1210937,100
21 Jun 20190.12300.12300.12200.12300.1230142,600
20 Jun 20190.12300.12300.12200.12300.1230104,400
19 Jun 20190.12300.12400.12200.12300.1230580,700
18 Jun 20190.12300.12400.12200.12300.1230892,600
17 Jun 20190.12500.12600.12300.12500.1250977,100
14 Jun 20190.12700.12800.12600.12700.1270304,200
13 Jun 20190.12700.12800.12600.12700.1270533,600
12 Jun 20190.12800.12900.12600.12800.12802,135,200
11 Jun 20190.12800.12800.12700.12800.1280230,500
10 Jun 20190.12800.12800.12700.12800.128024,300
07 Jun 20190.12800.12800.12700.12800.128060,500
06 Jun 20190.12800.12800.12800.12800.128035,000
04 Jun 20190.12800.12900.12800.12900.129045,200
03 Jun 20190.12800.12900.12800.12900.129050,400
31 May 20190.12600.12900.12600.12900.1290620,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...