5LE.SI - Sitra Holdings (International) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20200.01300.01300.01300.01300.0130575,000
29 Jul 20200.01400.01400.01400.01400.0140-
28 Jul 20200.01400.01400.01400.01400.0140-
27 Jul 20200.01400.01400.01400.01400.0140-
24 Jul 20200.01400.01400.01400.01400.01402,495,000
23 Jul 20200.01500.01500.01500.01500.0150888,000
22 Jul 20200.01400.01400.01400.01400.0140531,300
21 Jul 20200.01600.01600.01400.01400.01401,100,000
20 Jul 20200.01400.01500.01400.01500.0150446,000
17 Jul 20200.01400.01400.01400.01400.014050,000
16 Jul 20200.01500.01500.01400.01400.01404,200,000
15 Jul 20200.01500.01500.01500.01500.0150336,000
14 Jul 20200.01600.01600.01500.01500.01501,434,000
13 Jul 20200.01700.01700.01600.01600.01602,101,300
09 Jul 20200.01800.01900.01700.01700.017013,484,200
08 Jul 20200.01600.01800.01600.01800.01805,039,500
07 Jul 20200.01600.01700.01600.01700.01701,991,500
06 Jul 20200.01600.01600.01600.01600.01601,207,700
03 Jul 20200.01600.01800.01500.01600.01608,621,700
02 Jul 20200.01500.01600.01500.01500.01502,982,800
01 Jul 20200.01500.01500.01500.01500.01501,866,000
30 Jun 20200.01400.01400.01300.01400.0140800,000
29 Jun 20200.01400.01800.01400.01500.015012,170,900
26 Jun 20200.01300.01300.01300.01300.01301,259,000
25 Jun 20200.01200.01200.01200.01200.0120-
24 Jun 20200.01200.01200.01200.01200.0120200,000
23 Jun 20200.01200.01200.01200.01200.012080,000
22 Jun 20200.01200.01300.01200.01200.0120200,000
19 Jun 20200.01200.01200.01200.01200.0120-
18 Jun 20200.01200.01200.01200.01200.0120-
17 Jun 20200.01300.01300.01200.01200.0120400,200
16 Jun 20200.01200.01200.01200.01200.0120300,000
15 Jun 20200.01200.01300.01200.01300.0130656,000
12 Jun 20200.01200.01200.01200.01200.0120600,000
11 Jun 20200.01300.01300.01200.01200.0120622,000
10 Jun 20200.01300.01300.01200.01300.0130700,000
09 Jun 20200.01400.01400.01300.01300.01301,630,000
08 Jun 20200.01400.01700.01300.01300.01309,299,400
05 Jun 20200.01300.01500.01300.01400.01401,548,400
04 Jun 20200.01500.01700.01300.01300.01306,614,300
03 Jun 20200.01200.01500.01200.01500.0150472,500
02 Jun 20200.01700.01700.01700.01700.0170-
01 Jun 20200.01700.01700.01700.01700.0170-
29 May 20200.01700.01700.01700.01700.0170-
28 May 20200.01700.01700.01700.01700.0170-
27 May 20200.01700.01700.01700.01700.0170100
26 May 20200.01300.01300.01300.01300.0130-
22 May 20200.01300.01300.01300.01300.0130-
21 May 20200.01300.01300.01300.01300.0130-
20 May 20200.01300.01300.01300.01300.0130-
19 May 20200.01300.01300.01300.01300.0130100
18 May 20200.01000.01000.01000.01000.0100-
15 May 20200.01000.01000.01000.01000.0100-
14 May 20200.01000.01000.01000.01000.0100-
13 May 20200.01000.01000.01000.01000.0100-
12 May 20200.01000.01000.01000.01000.0100-
11 May 20200.01000.01000.01000.01000.0100-
08 May 20200.01300.01300.01000.01000.0100250,100
06 May 20200.01300.01300.01300.01300.0130-
05 May 20200.01200.01300.01000.01300.0130200,200
04 May 20200.01200.01300.01000.01100.0110539,300
30 Apr 20200.01200.01300.01100.01100.0110857,100
29 Apr 20200.01200.01300.01100.01100.0110701,500
28 Apr 20200.01400.01400.01000.01100.01101,460,000
27 Apr 20200.01400.01400.01300.01400.01401,300,400
24 Apr 20200.01000.01700.01000.01400.014018,933,600
23 Apr 20200.01000.01100.01000.01100.01101,100,000
22 Apr 20200.01100.01100.01100.01100.0110-
21 Apr 20200.01100.01100.01100.01100.01106,100
20 Apr 20200.01100.01100.01100.01100.01103,900
17 Apr 20200.01100.01100.01100.01100.0110-
16 Apr 20200.00900.01100.00900.01100.0110606,100
15 Apr 20200.01100.01100.01100.01100.0110-
14 Apr 20200.01100.01100.01100.01100.0110-
13 Apr 20200.00800.01100.00800.01100.0110699,000
09 Apr 20200.01200.01200.01200.01200.0120-
08 Apr 20200.01200.01200.01200.01200.0120-
07 Apr 20200.01200.01200.01200.01200.0120-
06 Apr 20200.01200.01200.01200.01200.0120-
03 Apr 20200.00700.01200.00700.01200.012011,000
02 Apr 20200.01300.01300.01300.01300.0130-
01 Apr 20200.01300.01300.01300.01300.0130-
31 Mar 20200.01300.01300.01300.01300.0130-
30 Mar 20200.01300.01300.01300.01300.0130100,000
27 Mar 20200.01200.01200.01200.01200.0120-
26 Mar 20200.01300.01300.00900.01200.0120220,100
25 Mar 20200.01300.01300.01300.01300.0130100,000
24 Mar 20200.01300.01300.01300.01300.0130-
23 Mar 20200.01300.01300.01300.01300.0130-
20 Mar 20200.00900.01300.00900.01300.0130280,000
19 Mar 20200.01400.01400.01400.01400.0140-
18 Mar 20200.01400.01400.01400.01400.0140-
17 Mar 20200.01400.01400.01400.01400.0140-
16 Mar 20200.01400.01400.01400.01400.014010,000
13 Mar 20200.00900.01100.00900.01100.0110210,000
12 Mar 20200.01400.01400.01400.01400.0140-
11 Mar 20200.01400.01400.01400.01400.0140-
10 Mar 20200.01400.01400.01400.01400.0140-
09 Mar 20200.01400.01400.01400.01400.0140-
06 Mar 20200.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...