5ML.SI - Old Chang Kee Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20190.73500.75000.73500.75000.75008,900
21 Oct 20190.73500.75000.73500.75000.75008,900
18 Oct 20190.72500.72500.72500.72500.7250-
17 Oct 20190.72500.72500.72500.72500.7250-
16 Oct 20190.72500.72500.72500.72500.7250-
15 Oct 20190.73500.73500.72500.72500.725033,800
14 Oct 20190.75500.75500.74500.74500.74501,000
11 Oct 20190.74500.75000.74500.75000.7500200
10 Oct 20190.73500.73500.73500.73500.7350-
09 Oct 20190.73500.73500.73500.73500.7350-
08 Oct 20190.73500.73500.73500.73500.735010,000
07 Oct 20190.73000.73000.73000.73000.730030,000
04 Oct 2019------
03 Oct 20190.73000.73000.73000.73000.730031,000
02 Oct 20190.74000.74000.74000.74000.7400-
01 Oct 20190.74500.75500.74000.74000.74002,900
30 Sep 20190.74000.74500.74000.74500.745018,100
27 Sep 20190.74000.74000.74000.74000.7400-
26 Sep 20190.74000.74000.74000.74000.74002,300
25 Sep 20190.74000.74000.74000.74000.7400-
24 Sep 20190.74000.74000.74000.74000.7400-
23 Sep 20190.74000.74000.74000.74000.74002,300
20 Sep 2019------
19 Sep 20190.74000.74000.74000.74000.74001,300
18 Sep 20190.73000.73000.73000.73000.7300-
17 Sep 20190.73000.73000.73000.73000.7300-
16 Sep 20190.74000.74000.73000.73000.730010,400
13 Sep 20190.71000.73000.71000.73000.73006,800
12 Sep 20190.72000.72000.72000.72000.7200-
11 Sep 20190.72000.72000.72000.72000.7200-
10 Sep 20190.71500.73500.71500.72000.720025,400
09 Sep 20190.72500.72500.71000.71000.710086,500
06 Sep 20190.73000.73000.73000.73000.7300-
05 Sep 20190.73000.73000.73000.73000.7300-
04 Sep 20190.74000.74500.73000.73000.730071,400
03 Sep 20190.73000.73000.73000.73000.730010,000
02 Sep 20190.73500.73500.73500.73500.735020,900
30 Aug 20190.73500.73500.73500.73500.73503,000
29 Aug 20190.73500.73500.73500.73500.7350-
28 Aug 20190.73500.73500.73500.73500.73507,700
27 Aug 20190.73500.73500.73000.73500.735020,800
26 Aug 20190.73000.74000.73000.73500.735035,100
23 Aug 20190.73500.73500.73500.73500.735010,000
22 Aug 20190.74000.74000.72000.73000.730078,100
21 Aug 20190.75500.76000.74000.75000.750021,900
20 Aug 20190.76000.76000.74000.76000.760034,700
19 Aug 20190.77000.77000.77000.77000.7700-
16 Aug 20190.77000.77000.77000.77000.7700-
15 Aug 20190.77000.77000.77000.77000.7700-
14 Aug 20190.77000.77000.77000.77000.7700-
13 Aug 20190.77000.77000.77000.77000.770013,000
08 Aug 20190.78000.78000.78000.78000.7800-
08 Aug 20190.015 Dividend
07 Aug 20190.78000.78000.78000.78000.7650-
06 Aug 20190.78000.78000.78000.78000.76508,800
05 Aug 20190.78000.78000.76000.78000.76505,800
02 Aug 20190.77500.77500.77500.77500.7601-
01 Aug 20190.77500.77500.77500.77500.7601-
31 Jul 20190.77500.77500.77500.77500.7601-
30 Jul 20190.77500.77500.77500.77500.7601500
29 Jul 20190.78500.78500.77500.77500.76018,200
26 Jul 20190.77000.79000.77000.79000.774842,400
25 Jul 20190.77000.77000.77000.77000.75521,600
24 Jul 20190.77500.77500.77500.77500.7601-
23 Jul 20190.77500.77500.77500.77500.7601-
22 Jul 20190.77500.77500.77500.77500.7601200
19 Jul 20190.78500.78500.78500.78500.7699400
18 Jul 20190.79000.79000.78000.79000.774888,100
17 Jul 20190.77500.78500.77500.78000.765010,100
16 Jul 20190.77500.78500.77500.78500.76994,400
15 Jul 20190.77000.77000.77000.77000.7552-
12 Jul 20190.78000.78000.77000.77000.75521,800
11 Jul 20190.79000.79000.79000.79000.7748-
10 Jul 20190.79000.79000.79000.79000.7748-
09 Jul 20190.77500.79000.76000.79000.77486,200
08 Jul 20190.78500.78500.78500.78500.76992,000
05 Jul 20190.79000.79000.79000.79000.77484,800
04 Jul 20190.79000.79000.79000.79000.7748-
03 Jul 20190.79000.79000.79000.79000.7748-
02 Jul 20190.79000.79000.79000.79000.7748-
01 Jul 20190.79000.79000.79000.79000.77486,900
28 Jun 20190.78000.78000.77500.77500.7601600
27 Jun 20190.77000.77000.77000.77000.7552-
26 Jun 20190.77000.77000.77000.77000.7552-
25 Jun 20190.77000.77000.77000.77000.75523,800
24 Jun 20190.76000.76000.76000.76000.7454-
21 Jun 20190.76000.76000.76000.76000.7454-
20 Jun 20190.76000.76500.76000.76000.745426,700
19 Jun 20190.76000.76000.76000.76000.74545,000
18 Jun 20190.76000.76000.76000.76000.74542,600
17 Jun 20190.77000.77000.75000.75000.735617,300
14 Jun 20190.77000.77000.77000.77000.7552-
13 Jun 20190.77000.77000.77000.77000.7552-
12 Jun 20190.77000.77000.77000.77000.755232,000
11 Jun 20190.77000.77000.77000.77000.7552-
10 Jun 20190.77000.77000.77000.77000.755210,000
07 Jun 20190.77000.77000.77000.77000.7552-
06 Jun 20190.77000.77000.77000.77000.7552-
04 Jun 20190.77000.77000.77000.77000.7552-
03 Jun 20190.77000.77000.77000.77000.75521,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...