Mail

5LE.SI - Sitra Holdings (International) Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
07 Jul 2020	0.0160	0.0170	0.0160	0.0170	0.0170	1,991,500
06 Jul 2020	0.0160	0.0160	0.0160	0.0160	0.0160	1,207,700
03 Jul 2020	0.0160	0.0180	0.0150	0.0160	0.0160	8,621,700
02 Jul 2020	0.0150	0.0160	0.0150	0.0150	0.0150	2,982,800
01 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	1,866,000
30 Jun 2020	0.0140	0.0140	0.0130	0.0140	0.0140	800,000
29 Jun 2020	0.0140	0.0180	0.0140	0.0150	0.0150	12,170,900
26 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,259,000
25 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
23 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	80,000
22 Jun 2020	0.0120	0.0130	0.0120	0.0120	0.0120	200,000
19 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jun 2020	0.0130	0.0130	0.0120	0.0120	0.0120	400,200
16 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
15 Jun 2020	0.0120	0.0130	0.0120	0.0130	0.0130	656,000
12 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	600,000
11 Jun 2020	0.0130	0.0130	0.0120	0.0120	0.0120	622,000
10 Jun 2020	0.0130	0.0130	0.0120	0.0130	0.0130	700,000
09 Jun 2020	0.0140	0.0140	0.0130	0.0130	0.0130	1,630,000
08 Jun 2020	0.0140	0.0170	0.0130	0.0130	0.0130	9,299,400
05 Jun 2020	0.0130	0.0150	0.0130	0.0140	0.0140	1,548,400
04 Jun 2020	0.0150	0.0170	0.0130	0.0130	0.0130	6,614,300
03 Jun 2020	0.0120	0.0150	0.0120	0.0150	0.0150	472,500
02 Jun 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Jun 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 May 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 May 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 May 2020	0.0170	0.0170	0.0170	0.0170	0.0170	100
26 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	100
18 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 May 2020	0.0130	0.0130	0.0100	0.0100	0.0100	250,100
06 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 May 2020	0.0120	0.0130	0.0100	0.0130	0.0130	200,200
04 May 2020	0.0120	0.0130	0.0100	0.0110	0.0110	539,300
30 Apr 2020	0.0120	0.0130	0.0110	0.0110	0.0110	857,100
29 Apr 2020	0.0120	0.0130	0.0110	0.0110	0.0110	701,500
28 Apr 2020	0.0140	0.0140	0.0100	0.0110	0.0110	1,460,000
27 Apr 2020	0.0140	0.0140	0.0130	0.0140	0.0140	1,300,400
24 Apr 2020	0.0100	0.0170	0.0100	0.0140	0.0140	18,933,600
23 Apr 2020	0.0100	0.0110	0.0100	0.0110	0.0110	1,100,000
22 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	6,100
20 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	3,900
17 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Apr 2020	0.0090	0.0110	0.0090	0.0110	0.0110	606,100
15 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Apr 2020	0.0080	0.0110	0.0080	0.0110	0.0110	699,000
09 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Apr 2020	0.0070	0.0120	0.0070	0.0120	0.0120	11,000
02 Apr 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Apr 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
27 Mar 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Mar 2020	0.0130	0.0130	0.0090	0.0120	0.0120	220,100
25 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
24 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Mar 2020	0.0090	0.0130	0.0090	0.0130	0.0130	280,000
19 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
13 Mar 2020	0.0090	0.0110	0.0090	0.0110	0.0110	210,000
12 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Mar 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...