Singapore markets closed

Old Chang Kee Ltd. (5ML.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.7300+0.0050 (+0.69%)
At close: 03:55PM SGT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.72500.73000.72500.73000.73004,700
16 Jul 20240.72500.72500.72500.72500.725015,100
15 Jul 20240.73500.73500.72000.72000.720013,900
12 Jul 20240.73500.74000.73500.74000.74006,000
11 Jul 20240.73500.73500.73500.73500.7350-
10 Jul 20240.73500.73500.73500.73500.7350900
09 Jul 20240.73500.73500.73500.73500.7350-
08 Jul 20240.73500.73500.73500.73500.7350-
05 Jul 20240.73500.73500.73500.73500.7350-
04 Jul 20240.72500.73500.72500.73500.735011,600
03 Jul 20240.72500.72500.72500.72500.7250-
02 Jul 20240.72500.72500.72500.72500.7250-
01 Jul 20240.72500.72500.72500.72500.7250-
28 Jun 20240.72500.72500.72500.72500.7250-
27 Jun 20240.72500.72500.72500.72500.7250-
26 Jun 20240.72500.72500.72500.72500.72501,000
25 Jun 20240.73000.73000.73000.73000.7300-
24 Jun 20240.73000.73000.73000.73000.7300-
21 Jun 20240.73000.73000.73000.73000.73008,000
20 Jun 20240.72500.72500.72500.72500.7250-
19 Jun 20240.72500.72500.72500.72500.7250100
18 Jun 20240.72500.72500.72500.72500.72505,000
14 Jun 20240.73000.73000.73000.73000.7300-
13 Jun 20240.73000.73000.73000.73000.73001,600
12 Jun 20240.73000.73000.73000.73000.7300-
11 Jun 20240.73000.73000.73000.73000.730017,000
10 Jun 20240.74000.74000.74000.74000.740011,000
07 Jun 20240.74000.74000.74000.74000.7400-
06 Jun 20240.74000.74000.74000.74000.74001,700
05 Jun 20240.73000.74500.73000.74500.745017,000
04 Jun 20240.73000.73000.73000.73000.7300400
03 Jun 20240.74500.74500.73000.73000.730022,800
31 May 20240.75000.75500.73000.75000.750015,800
30 May 20240.72500.72500.72500.72500.7250-
29 May 20240.73500.73500.72500.72500.7250700
28 May 20240.75000.75000.71500.74500.745021,300
27 May 20240.75000.75000.75000.75000.7500-
24 May 20240.75000.75000.75000.75000.7500-
23 May 20240.75000.75000.75000.75000.7500-
21 May 20240.74000.75000.74000.75000.75001,500
20 May 20240.71500.71500.71500.71500.7150-
17 May 20240.71500.71500.71500.71500.7150-
16 May 20240.71500.71500.71500.71500.7150100
15 May 20240.72000.72000.71500.71500.71501,100
14 May 20240.72000.72000.72000.72000.7200-
13 May 20240.72000.72000.71500.72000.720017,100
10 May 20240.71000.71000.71000.71000.7100-
09 May 20240.71500.72000.71000.71000.710013,000
08 May 20240.71500.72000.71500.72000.72001,800
07 May 20240.72000.72000.72000.72000.7200-
06 May 20240.72000.72000.72000.72000.72001,000
03 May 20240.71000.71500.71000.71000.710076,500
02 May 20240.70500.73000.70500.71000.710067,400
30 Apr 20240.70500.70500.70500.70500.7050400
29 Apr 20240.70500.70500.70500.70500.70508,400
26 Apr 20240.70000.70000.69500.70000.700020,500
25 Apr 20240.69500.69500.69500.69500.69502,900
24 Apr 20240.69500.69500.69500.69500.69507,100
23 Apr 20240.68500.69500.68500.69500.695087,600
22 Apr 20240.68000.68000.68000.68000.6800-
19 Apr 20240.68000.68000.68000.68000.6800-
18 Apr 20240.68000.68000.68000.68000.6800-
17 Apr 20240.68000.68000.68000.68000.6800-
16 Apr 20240.68000.68000.68000.68000.6800-
15 Apr 20240.68000.68000.68000.68000.6800-
12 Apr 20240.68000.68000.68000.68000.680011,100
11 Apr 20240.68500.68500.68500.68500.685050,000
09 Apr 20240.68500.70000.68500.68500.685018,000
08 Apr 20240.70000.70000.70000.70000.7000-
05 Apr 20240.70000.70000.70000.70000.7000-
04 Apr 20240.70000.70000.70000.70000.7000-
03 Apr 20240.70000.70000.70000.70000.70001,100
02 Apr 20240.68500.68500.68500.68500.6850-
01 Apr 20240.68500.68500.68500.68500.685010,000
28 Mar 20240.68500.68500.68500.68500.6850-
27 Mar 20240.68500.68500.68500.68500.6850-
26 Mar 20240.68500.68500.67000.68500.68503,100
25 Mar 20240.68500.68500.68500.68500.6850400
22 Mar 20240.68500.68500.68500.68500.6850-
21 Mar 20240.68500.68500.68500.68500.6850-
20 Mar 20240.68000.68500.68000.68500.68501,700
19 Mar 20240.68000.68000.68000.68000.6800200
18 Mar 20240.67500.67500.67500.67500.6750-
15 Mar 20240.68500.69500.67500.67500.67507,900
14 Mar 20240.67000.67000.67000.67000.6700-
13 Mar 20240.67000.67000.67000.67000.670015,000
12 Mar 20240.68000.68000.68000.68000.6800-
11 Mar 20240.68000.68000.68000.68000.68004,000
08 Mar 20240.68000.68000.68000.68000.6800-
07 Mar 20240.68000.68000.68000.68000.6800-
06 Mar 20240.68000.68000.68000.68000.68005,000
05 Mar 20240.68000.68000.68000.68000.68006,800
04 Mar 20240.68500.68500.68500.68500.6850300
01 Mar 20240.68000.68000.68000.68000.68003,000
29 Feb 20240.69000.69000.69000.69000.6900200
28 Feb 20240.69000.69000.69000.69000.69005,700
27 Feb 20240.69000.69000.69000.69000.6900300
26 Feb 20240.70000.70000.70000.70000.7000-
23 Feb 20240.70000.70000.70000.70000.7000-
22 Feb 20240.70000.70000.70000.70000.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...