Singapore markets open in 6 hours 59 minutes

Old Chang Kee Ltd. (5ML.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.72500.0000 (0.00%)
At close: 02:02PM SGT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
21 Feb 20240.69000.70000.69000.70000.700025,000
20 Feb 20240.68500.68500.68500.68500.6850-
19 Feb 20240.68000.68500.68000.68500.685024,800
16 Feb 20240.68000.68000.68000.68000.6800300
15 Feb 20240.68000.68000.68000.68000.680031,000
14 Feb 20240.67500.67500.67500.67500.6750-
13 Feb 20240.68000.68000.67500.67500.675014,000
09 Feb 20240.68000.68000.68000.68000.6800-
08 Feb 20240.68000.68000.68000.68000.680040,000
07 Feb 20240.68500.68500.67500.67500.67503,000
06 Feb 20240.68500.68500.68500.68500.685083,000
05 Feb 20240.67000.68500.67000.68500.6850265,700
02 Feb 20240.67500.68000.67000.67000.670019,300
01 Feb 20240.68000.68000.68000.68000.6800-
31 Jan 20240.68000.68000.68000.68000.6800-
30 Jan 20240.67500.68000.66000.68000.680024,200
29 Jan 20240.66000.67500.66000.67500.67501,100
26 Jan 20240.66000.66000.66000.66000.6600-
25 Jan 20240.66500.66500.66000.66000.660026,300
24 Jan 20240.66000.66000.66000.66000.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...