Mail

5LE.SI - Sitra Holdings (International) Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	159,300
09 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 May 2023	0.0130	0.0130	0.0120	0.0120	0.0120	270,100
03 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	100
02 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,312,600
28 Apr 2023	0.0120	0.0130	0.0120	0.0130	0.0130	600,000
27 Apr 2023	0.0130	0.0140	0.0120	0.0130	0.0130	2,634,700
26 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Apr 2023	0.0120	0.0120	0.0110	0.0120	0.0120	300,300
13 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200
12 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Apr 2023	0.0100	0.0120	0.0100	0.0120	0.0120	109,700
06 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
29 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2023	0.0110	0.0150	0.0110	0.0150	0.0150	230,000
22 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
10 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Feb 2023	0.0110	0.0120	0.0110	0.0110	0.0110	250,000
06 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	857,200
31 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	40,000
20 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	725,700
19 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	532,100
18 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	140,000
16 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	4,000
12 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...