5ML.SI - Old Chang Kee Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.74000.74000.74000.74000.7400-
23 Jan 20200.74000.74000.72500.74000.74004,400
22 Jan 20200.76500.76500.76500.76500.7650-
21 Jan 20200.76500.76500.76500.76500.7650-
20 Jan 20200.76500.76500.76500.76500.7650-
17 Jan 20200.76500.76500.76500.76500.7650-
16 Jan 20200.76500.76500.76500.76500.7650-
15 Jan 20200.76500.76500.76500.76500.7650-
14 Jan 20200.76500.76500.76500.76500.7650600
13 Jan 20200.74000.76500.74000.76500.76507,700
10 Jan 20200.74500.74500.74000.74000.740015,500
09 Jan 20200.74500.74500.74500.74500.7450-
08 Jan 20200.74500.74500.74500.74500.74502,300
07 Jan 20200.74000.74000.74000.74000.7400-
06 Jan 20200.74000.74000.74000.74000.740020,000
03 Jan 20200.75500.75500.75000.75000.750010,000
02 Jan 20200.75000.75000.75000.75000.7500200
31 Dec 20190.74500.74500.74500.74500.7450-
30 Dec 20190.74500.74500.74500.74500.7450-
27 Dec 20190.74500.74500.74500.74500.7450-
26 Dec 20190.74500.74500.74500.74500.74501,900
25 Dec 20190.73500.73500.73500.73500.7350-
24 Dec 20190.73500.73500.73500.73500.7350800
23 Dec 20190.73000.73000.73000.73000.7300500
20 Dec 20190.73500.73500.73500.73500.7350-
19 Dec 20190.73000.73500.73000.73500.73505,700
18 Dec 20190.74000.74000.74000.74000.740010,900
17 Dec 20190.75000.75000.75000.75000.7500-
16 Dec 20190.75000.75000.75000.75000.75001,000
13 Dec 20190.75000.75000.75000.75000.7500700
12 Dec 20190.75000.75000.75000.75000.7500-
11 Dec 20190.75000.75000.75000.75000.7500-
10 Dec 20190.75000.75000.75000.75000.7500-
09 Dec 20190.75000.75000.75000.75000.7500-
06 Dec 20190.75000.75000.75000.75000.7500-
05 Dec 20190.75000.75000.75000.75000.7500-
04 Dec 20190.75000.75000.75000.75000.7500-
03 Dec 20190.75000.75000.75000.75000.7500-
02 Dec 20190.75000.75000.75000.75000.75001,000
02 Dec 20190.01 Dividend
29 Nov 20190.74000.74000.74000.74000.7300-
28 Nov 20190.75500.75500.74000.74000.7300209,300
27 Nov 20190.74000.74000.74000.74000.730011,000
26 Nov 20190.74500.74500.74500.74500.734920,000
25 Nov 20190.76000.76000.74500.75000.739936,000
22 Nov 20190.77000.77000.77000.77000.7596-
21 Nov 20190.76000.77000.76000.77000.75961,900
20 Nov 20190.77000.77000.77000.77000.7596-
19 Nov 20190.77000.77000.77000.77000.75967,000
18 Nov 20190.75500.78000.75500.77000.759624,600
15 Nov 2019------
14 Nov 20190.76500.76500.76500.76500.7547-
13 Nov 20190.76500.76500.76500.76500.75471,800
12 Nov 20190.75500.75500.75500.75500.7448-
11 Nov 2019------
08 Nov 20190.75000.75500.75000.75000.739910,500
07 Nov 20190.75000.75000.75000.75000.7399100
06 Nov 20190.75000.75000.75000.75000.739915,000
05 Nov 20190.75500.75500.75500.75500.7448-
04 Nov 20190.75500.75500.75500.75500.7448-
01 Nov 20190.75500.75500.75500.75500.744810,900
31 Oct 20190.75500.75500.75500.75500.7448200
30 Oct 20190.75000.75000.75000.75000.7399-
29 Oct 20190.75000.75000.75000.75000.7399-
25 Oct 20190.75000.75000.75000.75000.7399-
24 Oct 20190.75000.75000.75000.75000.7399-
23 Oct 20190.75000.75000.75000.75000.7399-
22 Oct 20190.75000.75000.75000.75000.7399-
21 Oct 20190.73500.75000.73500.75000.73998,900
18 Oct 20190.72500.72500.72500.72500.7152-
17 Oct 20190.72500.72500.72500.72500.7152-
16 Oct 20190.72500.72500.72500.72500.7152-
15 Oct 20190.73500.73500.72500.72500.715233,800
14 Oct 20190.75500.75500.74500.74500.73491,000
11 Oct 20190.74500.75000.74500.75000.7399200
10 Oct 20190.73500.73500.73500.73500.7251-
09 Oct 20190.73500.73500.73500.73500.7251-
08 Oct 20190.73500.73500.73500.73500.725110,000
07 Oct 20190.73000.73000.73000.73000.720130,000
04 Oct 2019------
03 Oct 20190.73000.73000.73000.73000.720131,000
02 Oct 20190.74000.74000.74000.74000.7300-
01 Oct 20190.74500.75500.74000.74000.73002,900
30 Sep 20190.74000.74500.74000.74500.734918,100
27 Sep 20190.74000.74000.74000.74000.7300-
26 Sep 20190.74000.74000.74000.74000.73002,300
25 Sep 20190.74000.74000.74000.74000.7300-
24 Sep 20190.74000.74000.74000.74000.7300-
23 Sep 20190.74000.74000.74000.74000.73002,300
20 Sep 2019------
19 Sep 20190.74000.74000.74000.74000.73001,300
18 Sep 20190.73000.73000.73000.73000.7201-
17 Sep 20190.73000.73000.73000.73000.7201-
16 Sep 20190.74000.74000.73000.73000.720110,400
13 Sep 20190.71000.73000.71000.73000.72016,800
12 Sep 20190.72000.72000.72000.72000.7103-
11 Sep 20190.72000.72000.72000.72000.7103-
10 Sep 20190.71500.73500.71500.72000.710325,400
09 Sep 20190.72500.72500.71000.71000.700486,500
06 Sep 20190.73000.73000.73000.73000.7201-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...