Singapore markets close in 6 hours 9 minutes
PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Kingsmen Creatives Ltd. (5MZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30500.0000 (0.00%)
As of 02:38PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.29000.30500.28000.30500.3050113,100
24 May 20220.29000.31000.29000.31000.310011,100
23 May 20220.30000.30000.29500.29500.295018,000
20 May 20220.30000.31000.30000.31000.310020,100
19 May 20220.31000.31000.31000.31000.3100-
18 May 20220.31000.31000.31000.31000.3100-
17 May 20220.31000.31000.31000.31000.3100-
13 May 20220.31000.31000.31000.31000.3100-
12 May 20220.31000.31000.31000.31000.3100500
11 May 20220.31000.31000.31000.31000.3100-
10 May 20220.31000.31000.31000.31000.3100-
09 May 20220.31000.31000.31000.31000.31009,900
06 May 20220.31500.31500.31000.31000.310024,900
05 May 20220.32000.32000.32000.32000.3200-
04 May 20220.31500.32000.31500.32000.3200240,000
29 Apr 20220.32500.32500.32500.32500.3250-
28 Apr 20220.32500.32500.32500.32500.32503,100
27 Apr 20220.32500.32500.32500.32500.32502,000
26 Apr 20220.31500.33000.31500.33000.330048,100
25 Apr 20220.32000.32000.32000.32000.3200-
22 Apr 20220.32000.32000.32000.32000.3200-
21 Apr 20220.32500.32500.32000.32000.320021,000
20 Apr 20220.31000.31000.31000.31000.3100-
19 Apr 20220.31000.31000.31000.31000.31004,000
18 Apr 20220.33000.33000.33000.33000.3300-
14 Apr 20220.33000.33000.33000.33000.3300-
13 Apr 20220.33000.33000.33000.33000.3300-
12 Apr 20220.33000.33000.33000.33000.3300-
11 Apr 20220.33000.33000.33000.33000.3300-
08 Apr 20220.33000.33000.33000.33000.3300-
07 Apr 20220.33000.33000.33000.33000.3300-
06 Apr 20220.33500.33500.32500.33000.330015,700
05 Apr 20220.32000.32000.32000.32000.320020,000
04 Apr 20220.34000.34000.34000.34000.3400100
01 Apr 20220.32500.33000.32000.33000.330030,100
31 Mar 20220.31500.33500.31500.33500.3350175,300
30 Mar 20220.31000.31500.31000.31500.315053,800
29 Mar 20220.31000.31000.31000.31000.3100150,200
28 Mar 20220.30000.31000.30000.30000.300097,000
25 Mar 20220.31000.31000.30000.30500.305091,800
24 Mar 20220.28000.31000.27000.31000.3100543,600
23 Mar 20220.28000.28000.28000.28000.2800-
22 Mar 20220.28000.28000.28000.28000.280010,000
21 Mar 20220.25000.28000.25000.28000.2800416,400
18 Mar 20220.25000.25000.25000.25000.250014,000
17 Mar 20220.25000.25500.25000.25500.255036,100
16 Mar 20220.25000.25500.25000.25500.255014,200
15 Mar 20220.25000.25500.25000.25000.250058,900
14 Mar 20220.25000.25000.25000.25000.250045,500
11 Mar 20220.25500.25500.25500.25500.2550-
10 Mar 20220.25500.25500.25500.25500.2550-
09 Mar 20220.25500.25500.25500.25500.2550-
08 Mar 20220.23500.25500.22500.25500.255096,400
07 Mar 20220.25500.25500.25500.25500.2550-
04 Mar 20220.25500.25500.25500.25500.2550-
03 Mar 20220.25500.25500.25500.25500.25501,400
02 Mar 20220.24500.26000.24500.26000.2600156,400
01 Mar 20220.24500.24500.24500.24500.2450-
28 Feb 20220.23000.24500.23000.24500.24501,100
25 Feb 20220.25000.25000.25000.25000.2500-
24 Feb 20220.23000.25000.23000.25000.250021,200
23 Feb 20220.25000.25000.25000.25000.2500-
22 Feb 20220.25000.25000.25000.25000.2500-
21 Feb 20220.25000.25000.25000.25000.2500-
18 Feb 20220.25000.25000.25000.25000.2500-
17 Feb 20220.25000.25000.24000.25000.250071,200
16 Feb 20220.24000.24000.24000.24000.2400-
15 Feb 20220.23000.24000.23000.24000.240015,100
14 Feb 20220.25000.25000.25000.25000.2500-
11 Feb 20220.23000.25000.23000.25000.25003,100
10 Feb 20220.23000.25000.23000.25000.250020,100
09 Feb 20220.25000.25000.25000.25000.2500-
08 Feb 20220.23000.25000.23000.25000.250010,100
07 Feb 20220.23000.25000.23000.25000.250028,000
04 Feb 20220.24000.24500.24000.24000.240041,300
03 Feb 20220.23500.24000.23500.24000.24003,200
31 Jan 20220.23500.23500.23500.23500.2350-
28 Jan 20220.23500.23500.23500.23500.235025,000
27 Jan 20220.23500.23500.23000.23500.235055,000
26 Jan 20220.25000.25000.24000.24000.240044,100
25 Jan 20220.24000.25000.23000.25000.250060,200
24 Jan 20220.25500.25500.25500.25500.2550-
21 Jan 20220.24000.26000.24000.25500.2550300
20 Jan 20220.24000.26000.24000.26000.26004,800
19 Jan 20220.25000.25000.25000.25000.2500-
18 Jan 20220.25500.25500.25000.25000.250050,000
17 Jan 20220.25000.25000.25000.25000.25004,800
14 Jan 20220.25500.25500.25500.25500.2550-
13 Jan 20220.25500.25500.25500.25500.2550-
12 Jan 20220.24500.25500.24500.25500.255015,100
11 Jan 20220.25000.25000.25000.25000.250010,000
10 Jan 20220.25000.25000.25000.25000.2500-
07 Jan 20220.24500.25500.24500.25000.250020,500
06 Jan 20220.24500.25500.24500.25500.2550300
05 Jan 20220.24500.25500.24500.25500.255025,200
04 Jan 20220.25500.25500.25000.25500.255010,800
03 Jan 20220.25500.25500.25500.25500.2550-
31 Dec 20210.24500.25500.24500.25500.255019,800
30 Dec 20210.25000.25500.24500.24500.24502,200
29 Dec 20210.25500.25500.25500.25500.2550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...