5ML.SI - Old Chang Kee Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.72000.72000.72000.72000.72001,000
08 Jul 20200.72000.72000.72000.72000.7200-
07 Jul 20200.71000.72000.71000.72000.72001,400
06 Jul 20200.72000.72000.72000.72000.7200-
03 Jul 20200.72000.72000.72000.72000.7200-
02 Jul 20200.66000.72500.64000.72000.72008,700
01 Jul 20200.72500.72500.72500.72500.7250-
30 Jun 20200.72500.72500.72500.72500.7250500
29 Jun 20200.71500.71500.71000.71500.71501,600
26 Jun 20200.73000.73000.73000.73000.7300-
25 Jun 20200.73000.73000.73000.73000.7300-
24 Jun 20200.72500.73000.72500.73000.730021,500
23 Jun 20200.72500.72500.72500.72500.7250-
22 Jun 20200.68500.72500.68500.72500.72509,300
19 Jun 20200.68500.72000.68500.71500.715021,000
18 Jun 20200.73000.73000.73000.73000.7300-
17 Jun 20200.73000.73000.73000.73000.7300-
16 Jun 20200.71000.73000.71000.73000.73002,100
15 Jun 20200.72500.72500.72500.72500.7250-
12 Jun 20200.72500.72500.72500.72500.7250-
11 Jun 20200.69000.72500.69000.72500.72501,500
10 Jun 20200.68000.72500.68000.72500.7250900
09 Jun 20200.73000.73000.69000.72000.720011,700
08 Jun 20200.69000.72000.69000.72000.720019,500
05 Jun 20200.72000.72000.72000.72000.7200-
04 Jun 20200.72000.72000.72000.72000.7200-
03 Jun 20200.72000.72000.72000.72000.7200100
02 Jun 20200.68000.72000.68000.72000.72007,300
01 Jun 20200.64000.69500.64000.69500.69509,200
29 May 20200.69500.69500.69500.69500.6950-
28 May 20200.69500.69500.69500.69500.6950-
27 May 20200.69500.69500.69500.69500.6950-
26 May 20200.69500.69500.69500.69500.6950-
22 May 20200.68000.69500.67500.69500.695012,800
21 May 20200.73000.73000.73000.73000.7300-
20 May 20200.73000.73000.73000.73000.7300-
19 May 20200.64000.73000.63000.73000.730035,200
18 May 20200.63000.70000.63000.70000.70003,000
15 May 20200.67000.67000.67000.67000.6700-
14 May 20200.67000.67000.67000.67000.6700-
13 May 20200.67000.67000.67000.67000.6700-
12 May 20200.67000.67000.67000.67000.67004,000
11 May 20200.67000.67000.67000.67000.670011,400
08 May 20200.68000.68000.68000.68000.6800-
06 May 20200.65500.69000.65000.68000.680038,000
05 May 20200.67000.67000.67000.67000.6700100
04 May 20200.65500.65500.65000.65000.650021,500
30 Apr 20200.65500.65500.65500.65500.6550-
29 Apr 20200.65500.65500.65500.65500.6550-
28 Apr 20200.65500.65500.65500.65500.6550-
27 Apr 20200.65500.65500.65500.65500.6550-
24 Apr 20200.68500.68500.65500.65500.655043,600
23 Apr 20200.67000.69000.67000.68500.685034,400
22 Apr 20200.67000.67000.67000.67000.6700100
21 Apr 20200.67000.67000.67000.67000.6700-
20 Apr 20200.67000.67000.67000.67000.6700-
17 Apr 20200.64000.67000.64000.67000.670045,600
16 Apr 20200.65000.66000.65000.65500.65502,800
15 Apr 20200.63000.63000.63000.63000.6300-
14 Apr 20200.62000.63000.62000.63000.63004,900
13 Apr 20200.61000.61000.61000.61000.6100-
09 Apr 20200.61000.61000.61000.61000.6100-
08 Apr 20200.61000.61000.61000.61000.610033,000
07 Apr 20200.61000.62000.61000.61000.61001,500
06 Apr 20200.61000.62000.61000.62000.62001,400
03 Apr 20200.59000.60000.59000.60000.60002,900
02 Apr 20200.58000.58000.58000.58000.5800500
01 Apr 20200.58000.58000.58000.58000.5800-
31 Mar 20200.59000.59000.58000.58000.580011,800
30 Mar 20200.57000.59000.57000.59000.59002,200
27 Mar 20200.56000.56000.56000.56000.56004,000
26 Mar 20200.56000.56000.56000.56000.560010,200
25 Mar 20200.56500.56500.56500.56500.565037,300
24 Mar 20200.57000.57000.56500.56500.565033,400
23 Mar 20200.60000.60000.55500.57000.57005,200
20 Mar 20200.61000.61000.59000.59000.59007,800
19 Mar 20200.64500.64500.62000.62000.620010,300
18 Mar 20200.73000.73000.73000.73000.7300-
17 Mar 20200.67000.73000.67000.73000.730014,000
16 Mar 20200.69000.69000.67000.67000.67001,800
13 Mar 20200.65000.70000.65000.70000.700026,100
12 Mar 20200.71500.71500.70000.70000.70002,700
11 Mar 20200.71000.73000.71000.72500.725022,800
10 Mar 20200.67000.69000.67000.69000.69001,800
09 Mar 20200.70000.76000.70000.70000.700032,100
06 Mar 20200.71000.71000.71000.71000.7100-
05 Mar 20200.71000.71000.71000.71000.71006,000
04 Mar 20200.71000.71500.70000.70500.705014,100
03 Mar 20200.73500.73500.72000.72000.72003,200
02 Mar 20200.74500.74500.74500.74500.745010,200
28 Feb 20200.73000.73000.72000.72000.72002,800
27 Feb 20200.74000.74000.74000.74000.7400-
26 Feb 20200.74000.74000.74000.74000.7400-
25 Feb 20200.74000.74000.74000.74000.7400-
24 Feb 20200.75000.75000.74000.74000.74001,800
21 Feb 20200.73000.74500.71000.74500.74508,500
20 Feb 20200.73000.73000.73000.73000.7300-
19 Feb 20200.73000.73000.73000.73000.7300-
18 Feb 20200.73000.73000.73000.73000.7300-
17 Feb 20200.73000.73000.73000.73000.7300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...