Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Chasen Holdings Limited (5NV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0700-0.0010 (-1.41%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.07100.07100.06900.07000.0700287,400
06 Dec 20210.07100.07100.06900.07100.0710235,300
03 Dec 20210.07000.07100.06900.06900.0690304,300
02 Dec 20210.07100.07100.06900.07000.0700660,800
01 Dec 20210.07100.07100.06900.06900.0690580,100
30 Nov 20210.07200.07200.07000.07000.070092,200
29 Nov 20210.07200.07200.07100.07100.0710250,300
26 Nov 20210.07300.07300.07000.07200.0720341,300
25 Nov 20210.07400.07400.07200.07200.0720171,400
24 Nov 20210.07200.07400.07200.07400.0740858,200
23 Nov 20210.07300.07300.07200.07300.0730460,100
22 Nov 20210.07300.07300.07100.07200.0720288,400
19 Nov 20210.07400.07400.07200.07200.0720541,600
18 Nov 20210.07300.07300.07300.07300.0730-
17 Nov 20210.07300.07300.07100.07300.07301,013,300
16 Nov 20210.07300.07400.07200.07200.07201,346,100
15 Nov 20210.07300.07400.07300.07400.074054,200
12 Nov 20210.07500.07500.07300.07400.07401,166,600
11 Nov 20210.07400.07500.07300.07300.0730761,900
10 Nov 20210.07500.07500.07200.07300.07302,411,700
09 Nov 20210.07400.07500.07300.07300.0730349,000
08 Nov 20210.07500.07600.07400.07500.0750661,200
05 Nov 20210.07500.07600.07500.07500.0750682,200
03 Nov 20210.07500.07600.07500.07500.07501,227,800
02 Nov 20210.07600.07700.07400.07400.07401,030,500
01 Nov 20210.07600.07700.07400.07500.07501,669,700
29 Oct 20210.07500.07700.07500.07700.07701,096,200
28 Oct 20210.07600.07600.07400.07500.0750438,600
27 Oct 20210.07300.07700.07300.07700.07704,547,300
26 Oct 20210.07300.07300.07300.07300.0730429,700
25 Oct 20210.07300.07300.07300.07300.073010,500
22 Oct 20210.07400.07400.07300.07300.0730470,500
21 Oct 20210.07300.07400.07200.07400.0740511,600
20 Oct 20210.07200.07500.07200.07300.07301,740,700
19 Oct 20210.07200.07300.07100.07200.0720416,100
18 Oct 20210.07200.07200.07200.07200.0720101,000
15 Oct 20210.07100.07200.07100.07200.072099,000
14 Oct 20210.07200.07300.07100.07100.07101,274,800
13 Oct 20210.07100.07100.07100.07100.0710771,200
12 Oct 20210.07100.07100.07100.07100.0710106,600
11 Oct 20210.07200.07200.07200.07200.0720-
08 Oct 20210.07000.07200.07000.07200.0720512,100
07 Oct 20210.07100.07100.07000.07000.0700261,800
06 Oct 20210.07000.07000.06900.06900.0690784,100
05 Oct 20210.06900.07100.06900.06900.0690520,000
04 Oct 20210.07200.07200.07000.07000.0700639,700
01 Oct 20210.07200.07200.07100.07200.0720352,400
30 Sep 20210.07100.07300.07000.07300.0730546,000
29 Sep 20210.07200.07200.06900.07000.0700209,700
28 Sep 20210.07200.07300.07100.07200.0720776,300
27 Sep 20210.07000.07200.06900.07200.072035,600
24 Sep 20210.07000.07000.06900.06900.0690403,400
23 Sep 20210.06900.07000.06900.06900.0690424,800
22 Sep 20210.06900.07000.06900.06900.0690902,800
21 Sep 20210.06900.07000.06900.07000.0700824,300
20 Sep 20210.07100.07100.06900.06900.06902,700,600
17 Sep 20210.07100.07100.07100.07100.0710415,000
16 Sep 20210.07200.07200.07100.07100.07101,301,200
15 Sep 20210.07200.07200.07200.07200.0720230,000
14 Sep 20210.07300.07300.07100.07300.0730775,300
13 Sep 20210.07400.07400.07200.07200.0720815,400
10 Sep 20210.07300.07400.07300.07400.0740457,000
09 Sep 20210.07400.07400.07300.07300.0730384,000
08 Sep 20210.07500.07500.07400.07400.07401,125,000
07 Sep 20210.07500.07500.07400.07400.07401,558,500
06 Sep 20210.07300.07500.07300.07400.07401,059,000
03 Sep 20210.07400.07500.07300.07300.07302,062,400
02 Sep 20210.07200.07500.07200.07300.07304,866,000
01 Sep 20210.07200.07300.07100.07300.07301,478,600
31 Aug 20210.07300.07300.07000.07100.07106,555,000
30 Aug 20210.07500.07500.07300.07300.07303,445,500
27 Aug 20210.07400.07500.07300.07400.07402,047,800
26 Aug 20210.07400.07400.07300.07300.07302,210,300
25 Aug 20210.08100.08100.07300.07400.074020,720,400
24 Aug 20210.07800.08200.07800.08000.08008,818,200
23 Aug 20210.08000.08000.07600.07800.07805,077,300
20 Aug 20210.07600.08000.07400.07900.07907,193,300
19 Aug 20210.07600.07800.07400.07600.076016,051,100
18 Aug 20210.07000.07900.07000.07700.077014,320,200
17 Aug 20210.07200.07200.07000.07000.07002,404,200
16 Aug 20210.07300.07300.07100.07100.07103,918,500
13 Aug 20210.07400.07500.07300.07300.07306,567,300
12 Aug 20210.07200.07400.07100.07300.07305,111,900
11 Aug 20210.07200.07300.07100.07200.07204,085,300
10 Aug 20210.07300.07400.07100.07100.071011,385,500
06 Aug 20210.06700.06800.06600.06800.06801,412,600
05 Aug 20210.06900.06900.06700.06700.06703,665,900
04 Aug 20210.06900.07000.06800.06800.06801,598,600
03 Aug 20210.07000.07000.06800.06800.06802,921,500
02 Aug 20210.07100.07200.06900.06900.06902,244,800
30 Jul 20210.07000.07200.07000.07100.07105,558,700
29 Jul 20210.07100.07100.07000.07100.07103,503,300
28 Jul 20210.07000.07100.06900.06900.06903,863,800
27 Jul 20210.07100.07200.06900.06900.06904,794,800
26 Jul 20210.07100.07300.07100.07200.07209,525,100
23 Jul 20210.06900.07100.06800.07100.07107,653,500
22 Jul 20210.07000.07100.06800.06800.06807,524,000
21 Jul 20210.07000.07100.06700.06800.068011,456,700
19 Jul 20210.07100.07200.06900.07000.07005,016,100
16 Jul 20210.07200.07300.07100.07300.07303,450,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...