Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01600.0000 (0.00%)
At close: 4:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.01600.01600.01600.01600.0160-
10 May 20210.01600.01600.01600.01600.01602,300
07 May 20210.01600.01600.01600.01600.0160-
06 May 20210.01600.01600.01600.01600.01605,000
05 May 20210.01500.01500.01500.01500.0150350,000
04 May 20210.01600.01600.01600.01600.016010,000
03 May 20210.01600.01600.01600.01600.0160-
30 Apr 20210.01600.01600.01600.01600.0160-
29 Apr 20210.01600.01600.01600.01600.0160-
28 Apr 20210.01600.01600.01600.01600.016032,100
27 Apr 20210.01600.01600.01600.01600.016036,000
26 Apr 20210.01600.01600.01600.01600.016060,100
23 Apr 20210.01600.01600.01500.01500.0150307,000
22 Apr 20210.01500.01500.01500.01500.0150-
21 Apr 20210.01500.01500.01500.01500.0150-
20 Apr 20210.01500.01500.01500.01500.015020,000
19 Apr 20210.01500.01500.01500.01500.0150-
16 Apr 20210.01500.01500.01500.01500.0150-
15 Apr 20210.01500.01500.01500.01500.0150-
14 Apr 20210.01500.01500.01500.01500.0150600
13 Apr 20210.01700.01700.01700.01700.0170-
12 Apr 20210.01700.01700.01700.01700.0170-
09 Apr 20210.01700.01700.01700.01700.0170-
08 Apr 20210.01600.01700.01600.01700.0170700,000
07 Apr 20210.01700.01700.01700.01700.0170-
06 Apr 20210.01600.01700.01600.01700.0170300,100
05 Apr 20210.01700.01700.01700.01700.0170300,000
01 Apr 20210.01600.01600.01600.01600.0160-
31 Mar 20210.01600.01600.01600.01600.0160-
30 Mar 20210.01600.01600.01600.01600.0160-
29 Mar 20210.01700.01700.01600.01600.0160110,100
26 Mar 20210.01600.01700.01600.01700.0170500,100
25 Mar 20210.01600.01600.01600.01600.0160-
24 Mar 20210.01600.01700.01600.01600.01601,753,600
23 Mar 20210.01700.01800.01700.01700.01702,537,800
22 Mar 20210.01700.01800.01600.01800.01803,012,600
19 Mar 20210.01600.01600.01600.01600.0160-
18 Mar 20210.01700.01700.01600.01600.01605,360,700
17 Mar 20210.01600.01600.01600.01600.01602,792,600
16 Mar 20210.01500.01500.01500.01500.01502,614,700
15 Mar 20210.01400.01600.01400.01600.01602,908,100
12 Mar 20210.01300.01300.01300.01300.01301,200
11 Mar 20210.01300.01400.01300.01400.014060,300
10 Mar 20210.01300.01400.01300.01300.01303,100
09 Mar 20210.01300.01300.01300.01300.0130200
08 Mar 20210.01300.01300.01300.01300.0130100
05 Mar 20210.01400.01500.01300.01300.0130550,400
04 Mar 20210.01400.01400.01400.01400.0140-
03 Mar 20210.01400.01400.01400.01400.0140500,000
02 Mar 20210.01400.01400.01400.01400.0140-
01 Mar 20210.01400.01400.01400.01400.0140-
26 Feb 20210.01400.01500.01400.01400.0140500,100
25 Feb 20210.01400.01400.01400.01400.01401,170,000
24 Feb 20210.01400.01400.01400.01400.0140-
23 Feb 20210.01400.01400.01400.01400.01401,154,700
22 Feb 20210.01500.01500.01400.01400.01401,270,000
19 Feb 20210.01500.01600.01400.01400.01403,152,800
18 Feb 20210.01500.01500.01500.01500.0150-
17 Feb 20210.01500.01500.01500.01500.0150100
16 Feb 20210.01500.01600.01400.01400.01408,341,000
15 Feb 20210.01400.01500.01400.01400.01401,900,100
11 Feb 20210.01500.01500.01500.01500.0150-
10 Feb 20210.01500.01500.01500.01500.0150100
09 Feb 20210.01400.01400.01400.01400.0140-
08 Feb 20210.01400.01400.01400.01400.0140-
05 Feb 20210.01400.01400.01400.01400.0140-
04 Feb 20210.01400.01400.01400.01400.0140225,000
03 Feb 20210.01400.01500.01400.01400.01401,050,100
02 Feb 20210.01400.01400.01400.01400.0140-
01 Feb 20210.01400.01400.01400.01400.01401,125,000
29 Jan 20210.01500.01500.01500.01500.01501,370,000
28 Jan 20210.01600.01600.01600.01600.0160-
27 Jan 20210.01600.01700.01600.01600.016011,886,500
26 Jan 20210.01500.01500.01500.01500.0150800,000
25 Jan 20210.01500.01500.01500.01500.015030,000
22 Jan 20210.01500.01500.01500.01500.0150-
21 Jan 20210.01500.01500.01500.01500.0150535,600
20 Jan 20210.01400.01400.01400.01400.0140-
19 Jan 20210.01400.01400.01400.01400.0140-
18 Jan 20210.01500.01500.01400.01400.01401,010,000
15 Jan 20210.01500.01500.01500.01500.0150-
14 Jan 20210.01500.01500.01500.01500.0150-
13 Jan 20210.01500.01600.01400.01500.01508,754,800
12 Jan 20210.01600.01600.01600.01600.0160-
11 Jan 20210.01600.01600.01600.01600.0160-
08 Jan 20210.01600.01600.01600.01600.0160-
07 Jan 20210.01600.01700.01600.01600.0160712,300
06 Jan 20210.01600.01600.01600.01600.0160-
05 Jan 20210.01500.01600.01400.01600.01605,665,100
04 Jan 20210.01600.01600.01500.01500.0150790,200
31 Dec 2020------
30 Dec 20200.01700.01700.01600.01700.01702,230,200
29 Dec 20200.01600.01600.01600.01600.0160-
28 Dec 20200.01600.01600.01600.01600.0160-
24 Dec 2020------
23 Dec 20200.01600.01600.01600.01600.0160-
22 Dec 20200.01600.01600.01600.01600.0160-
21 Dec 20200.01700.01700.01500.01600.0160101,000
18 Dec 20200.01600.01700.01600.01600.016099,100
17 Dec 20200.01700.01700.01600.01600.016058,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...