Singapore markets close in 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20210.01400.01400.01400.01400.01401,050,000
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
16 Dec 20200.01600.01700.01600.01600.0160363,400
15 Dec 20200.01600.01700.01500.01500.0150395,000
14 Dec 20200.01500.01500.01500.01500.0150470,000
11 Dec 20200.01600.01600.01600.01600.01608,200
10 Dec 20200.01600.01600.01600.01600.0160-
09 Dec 20200.01600.01600.01600.01600.0160648,000
08 Dec 20200.01700.01900.01600.01800.01808,933,900
07 Dec 20200.01600.01600.01600.01600.0160-
04 Dec 20200.01600.01600.01600.01600.0160-
03 Dec 20200.01600.01600.01600.01600.0160-
02 Dec 20200.01600.01600.01600.01600.0160180,000
01 Dec 20200.01500.01500.01500.01500.0150-
30 Nov 20200.01500.01500.01500.01500.0150-
27 Nov 20200.01500.01500.01500.01500.0150300,000
26 Nov 20200.01500.01500.01500.01500.0150-
25 Nov 20200.01500.01500.01500.01500.0150-
24 Nov 20200.01600.01800.01500.01500.01503,755,800
23 Nov 20200.01600.01700.01600.01600.01601,986,100
20 Nov 20200.01600.01600.01500.01600.01602,308,000
19 Nov 20200.01600.01600.01600.01600.0160100,000
18 Nov 20200.01600.01700.01500.01600.01605,262,300
17 Nov 20200.01500.01600.01500.01600.01601,223,600
16 Nov 20200.01400.01400.01400.01400.0140500,000
13 Nov 20200.01400.01400.01400.01400.0140644,600
12 Nov 20200.01400.01400.01400.01400.0140188,800
11 Nov 20200.01500.01500.01500.01500.0150-
10 Nov 20200.01500.01500.01500.01500.0150263,300
09 Nov 20200.01500.01500.01500.01500.0150500,000
06 Nov 20200.01400.01600.01400.01500.0150897,000
05 Nov 20200.01400.01500.01400.01500.0150300,100
04 Nov 20200.01400.01400.01300.01300.0130375,000
03 Nov 20200.01400.01400.01400.01400.0140300,000
02 Nov 20200.01400.01400.01400.01400.0140400,000
30 Oct 20200.01500.01500.01500.01500.0150527,000
29 Oct 20200.01500.01500.01500.01500.0150-
28 Oct 20200.01500.01500.01500.01500.0150520,000
27 Oct 20200.01700.01700.01500.01500.01501,200,100
26 Oct 20200.01600.01700.01600.01700.0170850,000
23 Oct 20200.01600.01700.01600.01600.0160134,700
22 Oct 20200.01600.01600.01600.01600.016065,400
21 Oct 20200.01600.01800.01600.01600.016011,690,400
20 Oct 20200.01500.01600.01500.01500.0150380,000
19 Oct 20200.01500.01600.01500.01600.0160200,100
16 Oct 20200.01500.01600.01400.01400.0140506,500
15 Oct 20200.01400.01500.01400.01500.0150700,300
14 Oct 20200.01500.01500.01500.01500.0150-
13 Oct 20200.01400.01500.01400.01500.0150550,000
12 Oct 20200.01500.01500.01400.01500.0150400,000
09 Oct 20200.01400.01400.01400.01400.0140200,000
08 Oct 20200.01400.01500.01400.01500.0150467,000
07 Oct 20200.01500.01500.01400.01400.0140377,000
06 Oct 20200.01400.01500.01300.01500.015064,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...