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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.01500.0000 (0.00%)

At close: 1:12PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Oct 2020	0.0140	0.0140	0.0130	0.0130	0.0130	1,038,100
02 Oct 2020	0.0140	0.0140	0.0130	0.0130	0.0130	351,000
01 Oct 2020	0.0140	0.0140	0.0130	0.0130	0.0130	576,100
30 Sep 2020	0.0140	0.0140	0.0130	0.0140	0.0140	500,000
29 Sep 2020	0.0140	0.0140	0.0130	0.0130	0.0130	3,250,000
28 Sep 2020	0.0160	0.0160	0.0140	0.0150	0.0150	2,464,300
25 Sep 2020	0.0140	0.0150	0.0140	0.0140	0.0140	1,034,900
24 Sep 2020	0.0130	0.0140	0.0130	0.0140	0.0140	299,400
23 Sep 2020	0.0140	0.0150	0.0140	0.0140	0.0140	690,200
22 Sep 2020	0.0130	0.0150	0.0130	0.0140	0.0140	1,535,400
21 Sep 2020	0.0130	0.0130	0.0130	0.0130	0.0130	5,080,000
18 Sep 2020	0.0140	0.0140	0.0140	0.0140	0.0140	550,000
17 Sep 2020	0.0150	0.0150	0.0140	0.0140	0.0140	2,730,000
16 Sep 2020	0.0150	0.0160	0.0140	0.0150	0.0150	371,300
15 Sep 2020	0.0150	0.0150	0.0140	0.0140	0.0140	1,100,000
14 Sep 2020	0.0140	0.0140	0.0130	0.0140	0.0140	783,000
11 Sep 2020	0.0140	0.0150	0.0140	0.0150	0.0150	300
10 Sep 2020	0.0150	0.0170	0.0150	0.0150	0.0150	3,766,600
09 Sep 2020	0.0150	0.0160	0.0140	0.0140	0.0140	4,143,900
08 Sep 2020	0.0150	0.0160	0.0150	0.0160	0.0160	461,300
07 Sep 2020	0.0160	0.0160	0.0150	0.0150	0.0150	720,000
04 Sep 2020	0.0160	0.0160	0.0150	0.0160	0.0160	2,073,200
03 Sep 2020	0.0150	0.0190	0.0150	0.0160	0.0160	16,345,400
02 Sep 2020	0.0150	0.0150	0.0140	0.0140	0.0140	650,000
01 Sep 2020	0.0140	0.0160	0.0140	0.0160	0.0160	3,261,100
31 Aug 2020	0.0170	0.0170	0.0160	0.0160	0.0160	1,535,000
28 Aug 2020	0.0180	0.0180	0.0150	0.0160	0.0160	2,963,800
27 Aug 2020	0.0150	0.0210	0.0150	0.0180	0.0180	26,749,400
26 Aug 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Aug 2020	0.0140	0.0150	0.0140	0.0150	0.0150	2,123,100
24 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Aug 2020	0.0120	0.0130	0.0120	0.0130	0.0130	538,000
20 Aug 2020	0.0120	0.0130	0.0120	0.0130	0.0130	2,271,000
19 Aug 2020	0.0120	0.0120	0.0120	0.0120	0.0120	85,000
18 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	215,000
14 Aug 2020	0.0130	0.0150	0.0130	0.0140	0.0140	780,000
13 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	750,000
03 Aug 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Jul 2020	0.0130	0.0130	0.0130	0.0130	0.0130	575,000
29 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	2,495,000
23 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	888,000
22 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	531,300
21 Jul 2020	0.0160	0.0160	0.0140	0.0140	0.0140	1,100,000
20 Jul 2020	0.0140	0.0150	0.0140	0.0150	0.0150	446,000
17 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
16 Jul 2020	0.0150	0.0150	0.0140	0.0140	0.0140	4,200,000
15 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	336,000
14 Jul 2020	0.0160	0.0160	0.0150	0.0150	0.0150	1,434,000
13 Jul 2020	0.0170	0.0170	0.0160	0.0160	0.0160	2,101,300
09 Jul 2020	0.0180	0.0190	0.0170	0.0170	0.0170	13,484,200
08 Jul 2020	0.0160	0.0180	0.0160	0.0180	0.0180	5,039,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,805.95-49.87(-1.75%)

S&P 5003,613.71-24.64(-0.68%)

Dow29,581.53-328.84(-1.10%)

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

Straits Times Index
2,805.95
-49.87(-1.75%)

S&P 500
3,613.71
-24.64(-0.68%)

Dow
29,581.53
-328.84(-1.10%)