Sitra Holdings (International) Limited (5LE.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.01400.0000 (0.00%)

As of 4:00PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,050,000
24 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,154,700
22 Feb 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,270,000
19 Feb 2021	0.0150	0.0160	0.0140	0.0140	0.0140	3,152,800
18 Feb 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Feb 2021	0.0150	0.0150	0.0150	0.0150	0.0150	100
16 Feb 2021	0.0150	0.0160	0.0140	0.0140	0.0140	8,341,000
15 Feb 2021	0.0140	0.0150	0.0140	0.0140	0.0140	1,900,100
11 Feb 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Feb 2021	0.0150	0.0150	0.0150	0.0150	0.0150	100
09 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	225,000
03 Feb 2021	0.0140	0.0150	0.0140	0.0140	0.0140	1,050,100
02 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,125,000
29 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,370,000
28 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Jan 2021	0.0160	0.0170	0.0160	0.0160	0.0160	11,886,500
26 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	800,000
25 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
22 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	535,600
20 Jan 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Jan 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Jan 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,010,000
15 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Jan 2021	0.0150	0.0160	0.0140	0.0150	0.0150	8,754,800
12 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Jan 2021	0.0160	0.0170	0.0160	0.0160	0.0160	712,300
06 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Jan 2021	0.0150	0.0160	0.0140	0.0160	0.0160	5,665,100
04 Jan 2021	0.0160	0.0160	0.0150	0.0150	0.0150	790,200
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.0170	0.0170	0.0160	0.0170	0.0170	2,230,200
29 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Dec 2020	0.0170	0.0170	0.0150	0.0160	0.0160	101,000
18 Dec 2020	0.0160	0.0170	0.0160	0.0160	0.0160	99,100
17 Dec 2020	0.0170	0.0170	0.0160	0.0160	0.0160	58,600
16 Dec 2020	0.0160	0.0170	0.0160	0.0160	0.0160	363,400
15 Dec 2020	0.0160	0.0170	0.0150	0.0150	0.0150	395,000
14 Dec 2020	0.0150	0.0150	0.0150	0.0150	0.0150	470,000
11 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	8,200
10 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	648,000
08 Dec 2020	0.0170	0.0190	0.0160	0.0180	0.0180	8,933,900
07 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Dec 2020	0.0160	0.0160	0.0160	0.0160	0.0160	180,000
01 Dec 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
26 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Nov 2020	0.0160	0.0180	0.0150	0.0150	0.0150	3,755,800
23 Nov 2020	0.0160	0.0170	0.0160	0.0160	0.0160	1,986,100
20 Nov 2020	0.0160	0.0160	0.0150	0.0160	0.0160	2,308,000
19 Nov 2020	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
18 Nov 2020	0.0160	0.0170	0.0150	0.0160	0.0160	5,262,300
17 Nov 2020	0.0150	0.0160	0.0150	0.0160	0.0160	1,223,600
16 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
13 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	644,600
12 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	188,800
11 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	263,300
09 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
06 Nov 2020	0.0140	0.0160	0.0140	0.0150	0.0150	897,000
05 Nov 2020	0.0140	0.0150	0.0140	0.0150	0.0150	300,100
04 Nov 2020	0.0140	0.0140	0.0130	0.0130	0.0130	375,000
03 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	300,000
02 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	400,000
30 Oct 2020	0.0150	0.0150	0.0150	0.0150	0.0150	527,000
29 Oct 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Oct 2020	0.0150	0.0150	0.0150	0.0150	0.0150	520,000
27 Oct 2020	0.0170	0.0170	0.0150	0.0150	0.0150	1,200,100
26 Oct 2020	0.0160	0.0170	0.0160	0.0170	0.0170	850,000
23 Oct 2020	0.0160	0.0170	0.0160	0.0160	0.0160	134,700
22 Oct 2020	0.0160	0.0160	0.0160	0.0160	0.0160	65,400
21 Oct 2020	0.0160	0.0180	0.0160	0.0160	0.0160	11,690,400
20 Oct 2020	0.0150	0.0160	0.0150	0.0150	0.0150	380,000
19 Oct 2020	0.0150	0.0160	0.0150	0.0160	0.0160	200,100
16 Oct 2020	0.0150	0.0160	0.0140	0.0140	0.0140	506,500
15 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	700,300
14 Oct 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	550,000
12 Oct 2020	0.0150	0.0150	0.0140	0.0150	0.0150	400,000
09 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	200,000
08 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	467,000
07 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	377,000
06 Oct 2020	0.0140	0.0150	0.0130	0.0150	0.0150	64,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,972.32+47.74(+1.63%)

Nikkei30,168.27+496.57(+1.67%)

Hang Seng30,108.58+390.34(+1.31%)

Sitra Holdings (International) Limited (5LE.SI)

Straits Times Index
2,972.32
+47.74(+1.63%)

Nikkei
30,168.27
+496.57(+1.67%)

Hang Seng
30,108.58
+390.34(+1.31%)