Singapore markets open in 8 hours 5 minutes

Soup Restaurant Group Limited (5KI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08800.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.08800.08800.08800.08800.0880-
13 May 20220.08800.08800.08800.08800.0880-
12 May 20220.08800.08800.08800.08800.0880-
12 May 20220.002 Dividend
11 May 20220.08800.08800.08800.08800.0860-
10 May 20220.09000.09000.08800.08800.086046,300
09 May 20220.09800.09800.09800.09800.0958-
06 May 20220.09800.09800.09800.09800.09585,200
05 May 20220.09700.09700.09700.09700.0948-
04 May 20220.09700.09700.09700.09700.09482,000
29 Apr 20220.09700.09700.09700.09700.0948-
28 Apr 20220.09700.09700.09700.09700.0948-
27 Apr 20220.09700.09700.09700.09700.0948-
26 Apr 20220.09700.09700.09700.09700.09481,500
25 Apr 20220.09500.09700.09000.09700.094832,000
22 Apr 20220.10000.10000.09000.09000.088021,800
21 Apr 20220.08600.08600.08600.08600.0840-
20 Apr 20220.08600.08600.08600.08600.0840-
19 Apr 20220.08600.08600.08600.08600.0840-
18 Apr 20220.08600.08600.08600.08600.0840-
14 Apr 20220.08900.08900.08600.08600.0840300,000
13 Apr 20220.08800.08800.08800.08800.086019,000
12 Apr 20220.09200.09200.09200.09200.0899-
11 Apr 20220.09200.09200.09200.09200.0899-
08 Apr 20220.10000.10000.09200.09200.0899232,000
07 Apr 20220.10000.10000.10000.10000.097740,000
06 Apr 20220.10800.11000.10500.10500.1026100,000
05 Apr 20220.10000.11100.10000.11100.1085113,400
04 Apr 20220.10000.11100.09900.11100.1085120,800
01 Apr 20220.10000.10000.10000.10000.097730,000
31 Mar 20220.09100.09100.09000.09000.0880140,000
30 Mar 20220.10100.10100.10100.10100.0987-
29 Mar 20220.10100.10100.10100.10100.0987-
28 Mar 20220.10100.10100.10100.10100.0987-
25 Mar 20220.09600.10100.09500.10100.098760,100
24 Mar 20220.08500.09600.08500.09600.093864,300
23 Mar 20220.08100.08100.08100.08100.0792-
22 Mar 20220.08100.08100.08100.08100.0792-
21 Mar 20220.08500.08500.08100.08100.079230,200
18 Mar 20220.08500.08500.08500.08500.0831-
17 Mar 20220.08500.08500.08500.08500.083125,000
16 Mar 20220.08900.08900.08900.08900.08704,800
15 Mar 20220.08900.08900.08900.08900.0870300
14 Mar 20220.08900.08900.08900.08900.0870200
11 Mar 20220.08400.09000.08400.08900.087033,600
10 Mar 20220.08400.08400.08400.08400.0821-
09 Mar 20220.08400.08400.08400.08400.0821-
08 Mar 20220.08400.08400.08400.08400.0821-
07 Mar 20220.08400.08400.08400.08400.082125,000
04 Mar 20220.10000.10000.10000.10000.0977-
03 Mar 20220.10000.10000.10000.10000.0977-
02 Mar 20220.10000.10000.10000.10000.0977-
01 Mar 20220.10000.10000.10000.10000.0977100
28 Feb 20220.10400.10400.10400.10400.1016-
25 Feb 20220.09600.11000.09600.10400.1016108,100
24 Feb 20220.09700.09700.09700.09700.0948-
23 Feb 20220.09700.09700.09700.09700.0948-
22 Feb 20220.09700.09700.09700.09700.0948-
21 Feb 20220.09700.09700.09700.09700.0948-
18 Feb 20220.09700.09700.09700.09700.0948200,000
17 Feb 20220.08100.08100.08100.08100.0792-
16 Feb 20220.08100.08100.08100.08100.0792-
15 Feb 20220.08100.08100.08100.08100.0792-
14 Feb 20220.08100.08100.08100.08100.07921,800
11 Feb 20220.08500.08500.08500.08500.0831-
10 Feb 20220.08500.08500.08500.08500.0831-
09 Feb 20220.08500.08500.08500.08500.0831-
08 Feb 20220.08500.08500.08500.08500.0831-
07 Feb 20220.08500.08500.08500.08500.0831-
04 Feb 20220.08500.08500.08500.08500.0831-
03 Feb 20220.08500.08500.08500.08500.08315,000
31 Jan 20220.07800.07800.07800.07800.0762-
28 Jan 20220.07800.07800.07800.07800.0762-
27 Jan 20220.07800.07800.07800.07800.0762-
26 Jan 20220.07800.07800.07800.07800.07623,000
25 Jan 20220.07800.07800.07800.07800.0762-
24 Jan 20220.07800.07800.07800.07800.07621,800
21 Jan 20220.07900.07900.07700.07700.075244,000
20 Jan 20220.08100.08100.08100.08100.0792-
19 Jan 20220.07700.08100.07700.08100.079218,700
18 Jan 20220.08100.08100.08100.08100.0792-
17 Jan 20220.08100.08100.08100.08100.0792200
14 Jan 20220.08100.08100.08100.08100.0792-
13 Jan 20220.08100.08100.08100.08100.0792-
12 Jan 20220.08100.08100.08100.08100.0792-
11 Jan 20220.08100.08100.08100.08100.0792-
10 Jan 20220.08500.11000.08100.08100.079219,200
07 Jan 20220.08000.08000.08000.08000.0782-
06 Jan 20220.08000.08000.07800.08000.078270,000
05 Jan 20220.07500.07500.07500.07500.073350,000
04 Jan 20220.07800.07800.07700.07700.07525,000
03 Jan 20220.07800.07800.07800.07800.0762-
31 Dec 20210.07800.07800.07800.07800.0762-
30 Dec 20210.07800.07800.07800.07800.0762-
29 Dec 20210.07800.07800.07800.07800.0762-
28 Dec 20210.07800.07800.07800.07800.0762183,100
27 Dec 20210.07800.07800.07800.07800.0762-
24 Dec 20210.07800.07800.07800.07800.0762-
23 Dec 20210.07800.07800.07800.07800.0762-
22 Dec 20210.07800.08000.07700.07800.0762175,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...