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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	2,300
07 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
05 May 2021	0.0150	0.0150	0.0150	0.0150	0.0150	350,000
04 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
03 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	32,100
27 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	36,000
26 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	60,100
23 Apr 2021	0.0160	0.0160	0.0150	0.0150	0.0150	307,000
22 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
19 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Apr 2021	0.0150	0.0150	0.0150	0.0150	0.0150	600
13 Apr 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Apr 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Apr 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Apr 2021	0.0160	0.0170	0.0160	0.0170	0.0170	700,000
07 Apr 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Apr 2021	0.0160	0.0170	0.0160	0.0170	0.0170	300,100
05 Apr 2021	0.0170	0.0170	0.0170	0.0170	0.0170	300,000
01 Apr 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Mar 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Mar 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Mar 2021	0.0170	0.0170	0.0160	0.0160	0.0160	110,100
26 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	500,100
25 Mar 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Mar 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,753,600
23 Mar 2021	0.0170	0.0180	0.0170	0.0170	0.0170	2,537,800
22 Mar 2021	0.0170	0.0180	0.0160	0.0180	0.0180	3,012,600
19 Mar 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Mar 2021	0.0170	0.0170	0.0160	0.0160	0.0160	5,360,700
17 Mar 2021	0.0160	0.0160	0.0160	0.0160	0.0160	2,792,600
16 Mar 2021	0.0150	0.0150	0.0150	0.0150	0.0150	2,614,700
15 Mar 2021	0.0140	0.0160	0.0140	0.0160	0.0160	2,908,100
12 Mar 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,200
11 Mar 2021	0.0130	0.0140	0.0130	0.0140	0.0140	60,300
10 Mar 2021	0.0130	0.0140	0.0130	0.0130	0.0130	3,100
09 Mar 2021	0.0130	0.0130	0.0130	0.0130	0.0130	200
08 Mar 2021	0.0130	0.0130	0.0130	0.0130	0.0130	100
05 Mar 2021	0.0140	0.0150	0.0130	0.0130	0.0130	550,400
04 Mar 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Mar 2021	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
02 Mar 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Mar 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Feb 2021	0.0140	0.0150	0.0140	0.0140	0.0140	500,100
25 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,170,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,123.26-21.01(-0.67%)

Nikkei28,147.51-461.08(-1.61%)

Hang Seng28,231.04+217.23(+0.78%)

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

Straits Times Index
3,123.26
-21.01(-0.67%)

Nikkei
28,147.51
-461.08(-1.61%)

Hang Seng
28,231.04
+217.23(+0.78%)