5ML.SI - Old Chang Kee Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.78500.78500.78500.78500.7850400
18 Jul 20190.79000.79000.78000.79000.790088,100
17 Jul 20190.77500.78500.77500.78000.780010,100
16 Jul 20190.77500.78500.77500.78500.78504,400
15 Jul 20190.77000.77000.77000.77000.7700-
12 Jul 20190.78000.78000.77000.77000.77001,800
11 Jul 20190.79000.79000.79000.79000.7900-
10 Jul 20190.79000.79000.79000.79000.7900-
09 Jul 20190.77500.79000.76000.79000.79006,200
08 Jul 20190.78500.78500.78500.78500.78502,000
05 Jul 20190.79000.79000.79000.79000.79004,800
04 Jul 20190.79000.79000.79000.79000.7900-
03 Jul 20190.79000.79000.79000.79000.7900-
02 Jul 20190.79000.79000.79000.79000.7900-
01 Jul 20190.79000.79000.79000.79000.79006,900
28 Jun 20190.78000.78000.77500.77500.7750600
27 Jun 20190.77000.77000.77000.77000.7700-
26 Jun 20190.77000.77000.77000.77000.7700-
25 Jun 20190.77000.77000.77000.77000.77003,800
24 Jun 20190.76000.76000.76000.76000.7600-
21 Jun 20190.76000.76000.76000.76000.7600-
20 Jun 20190.76000.76500.76000.76000.760026,700
19 Jun 20190.76000.76000.76000.76000.76005,000
18 Jun 20190.76000.76000.76000.76000.76002,600
17 Jun 20190.77000.77000.75000.75000.750017,300
14 Jun 20190.77000.77000.77000.77000.7700-
13 Jun 20190.77000.77000.77000.77000.7700-
12 Jun 20190.77000.77000.77000.77000.770032,000
11 Jun 20190.77000.77000.77000.77000.7700-
10 Jun 20190.77000.77000.77000.77000.770010,000
07 Jun 20190.77000.77000.77000.77000.7700-
06 Jun 20190.77000.77000.77000.77000.7700-
04 Jun 20190.77000.77000.77000.77000.7700-
03 Jun 20190.77000.77000.77000.77000.77001,300
31 May 20190.77000.78500.76500.78000.780027,900
30 May 20190.78000.78000.77500.77500.775022,100
29 May 20190.79000.79000.79000.79000.7900-
28 May 20190.79000.79000.79000.79000.7900-
27 May 20190.79000.79000.79000.79000.790012,500
24 May 20190.79500.79500.79500.79500.7950-
23 May 20190.78500.79500.78500.79500.79502,600
22 May 20190.78500.78500.77000.77000.77006,200
21 May 20190.77500.77500.77500.77500.77502,200
17 May 20190.78000.78000.78000.78000.7800-
16 May 20190.78000.78000.78000.78000.7800-
15 May 20190.78000.78000.78000.78000.7800200
14 May 20190.77000.77000.77000.77000.77009,300
13 May 20190.78000.78000.77000.77000.77006,300
10 May 20190.77000.77000.77000.77000.7700-
09 May 20190.77000.77000.77000.77000.7700900
08 May 20190.77000.77000.77000.77000.7700-
07 May 20190.79000.79000.77000.77000.77004,500
06 May 20190.79000.79000.78000.78000.78006,600
03 May 20190.79000.79000.79000.79000.7900-
02 May 20190.78500.79000.78500.79000.790014,800
30 Apr 20190.79000.79000.78000.78000.78007,100
29 Apr 20190.78500.79000.78500.79000.790028,600
26 Apr 20190.78000.78000.78000.78000.7800-
25 Apr 20190.78500.78500.78000.78000.780015,400
24 Apr 20190.79500.79500.79500.79500.7950-
23 Apr 20190.79500.79500.79500.79500.7950-
22 Apr 20190.79000.79500.79000.79500.79505,100
18 Apr 20190.79000.79000.79000.79000.790010,900
17 Apr 20190.79000.79000.79000.79000.7900-
16 Apr 20190.79000.79000.79000.79000.7900900
15 Apr 20190.79000.79000.78500.79000.790031,000
12 Apr 20190.80000.80000.78500.79000.790016,000
11 Apr 20190.79000.80000.79000.80000.800066,900
10 Apr 20190.78500.79500.78000.79500.795067,700
09 Apr 20190.78500.78500.78500.78500.7850-
08 Apr 20190.77500.78500.77000.78500.785023,800
05 Apr 20190.78000.78000.78000.78000.7800-
04 Apr 20190.78000.78000.78000.78000.7800-
03 Apr 20190.78000.78500.78000.78000.780020,000
02 Apr 20190.77500.77500.77500.77500.7750-
01 Apr 20190.77500.77500.77500.77500.77501,300
29 Mar 20190.78000.78500.77000.78500.7850105,300
28 Mar 20190.76500.78500.76500.78500.785044,700
27 Mar 20190.76500.78000.76500.78000.780011,900
26 Mar 20190.76000.76000.76000.76000.7600-
25 Mar 20190.76000.76500.76000.76000.760019,300
22 Mar 20190.77000.77000.77000.77000.7700-
21 Mar 20190.76500.77000.76500.77000.77005,400
20 Mar 20190.76000.76000.76000.76000.7600-
19 Mar 20190.76000.76000.76000.76000.7600-
18 Mar 20190.76000.76000.76000.76000.76001,200
15 Mar 20190.75500.75500.75500.75500.7550-
14 Mar 20190.75500.75500.75500.75500.7550-
13 Mar 20190.75500.75500.75500.75500.7550-
12 Mar 20190.75500.75500.75500.75500.7550-
11 Mar 20190.75500.78000.75000.75500.755030,300
08 Mar 20190.76000.76000.76000.76000.76002,300
07 Mar 20190.76000.76000.76000.76000.76001,200
06 Mar 20190.76000.76500.76000.76500.76505,800
05 Mar 20190.76500.78000.75500.76000.760053,700
04 Mar 20190.76500.76500.76500.76500.7650-
01 Mar 20190.76000.76500.76000.76500.76502,400
28 Feb 20190.75500.76500.75000.75000.75003,400
27 Feb 20190.76500.76500.76500.76500.7650-
26 Feb 20190.76500.76500.76500.76500.7650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...