Singapore markets closed

Japan Foods Holding Ltd. (5OI.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.26000.0000 (0.00%)
At close: 04:55PM SGT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.26000.26500.26000.26000.260042,700
21 Jun 20240.27000.27000.27000.27000.2700-
20 Jun 20240.27000.27000.27000.27000.27001,000
19 Jun 20240.27000.27000.27000.27000.27004,400
18 Jun 20240.27000.27000.27000.27000.2700100
14 Jun 20240.26000.26000.26000.26000.260010,500
13 Jun 20240.26500.26500.26500.26500.26501,500
12 Jun 20240.26500.27000.26500.26500.2650104,000
11 Jun 20240.26000.27500.26000.27500.275030,000
10 Jun 20240.26000.26000.26000.26000.2600-
07 Jun 20240.26000.26000.26000.26000.2600-
06 Jun 20240.26500.26500.26000.26000.260017,800
05 Jun 20240.27000.27000.27000.27000.2700-
04 Jun 20240.27000.27000.27000.27000.27002,900
03 Jun 20240.26500.27000.26500.27000.270044,000
31 May 20240.26500.26500.26500.26500.2650-
30 May 20240.26500.26500.26500.26500.265021,000
29 May 20240.26500.26500.26000.26500.265032,000
28 May 20240.26500.27000.26000.26000.260094,800
27 May 20240.26500.27500.26000.27500.2750103,800
24 May 20240.26000.26000.26000.26000.2600-
23 May 20240.26000.26000.26000.26000.26001,000
21 May 20240.26000.26000.26000.26000.260025,000
20 May 20240.26500.26500.26500.26500.26507,400
17 May 20240.26000.26000.23000.25000.2500122,400
16 May 20240.25000.26000.25000.25000.250071,700
15 May 20240.26000.26000.26000.26000.2600-
14 May 20240.26000.26000.26000.26000.260020,000
13 May 20240.26500.26500.26500.26500.2650-
10 May 20240.26500.26500.26500.26500.2650-
09 May 20240.25500.26500.25000.26500.265017,800
08 May 20240.25500.26000.25500.26000.260026,400
07 May 20240.26500.26500.26500.26500.2650-
06 May 20240.26500.26500.26500.26500.2650-
03 May 20240.26500.26500.26500.26500.2650-
02 May 20240.26500.26500.26500.26500.2650200
30 Apr 20240.26500.26500.26500.26500.26504,000
29 Apr 20240.26500.26500.26500.26500.265022,700
26 Apr 20240.26500.26500.26500.26500.2650-
25 Apr 20240.26500.26500.26500.26500.2650-
24 Apr 20240.26500.26500.26500.26500.2650-
23 Apr 20240.26500.26500.26500.26500.2650-
22 Apr 20240.26500.26500.26500.26500.2650-
19 Apr 20240.26500.26500.26500.26500.2650-
18 Apr 20240.26500.26500.26500.26500.2650-
17 Apr 20240.26500.26500.26500.26500.2650-
16 Apr 20240.26500.26500.26500.26500.26504,000
15 Apr 20240.26000.26500.26000.26500.26504,800
12 Apr 20240.26500.26500.26500.26500.2650-
11 Apr 20240.27000.27000.26500.26500.265052,700
09 Apr 20240.26000.27000.26000.27000.270017,900
08 Apr 20240.27500.27500.25500.27000.2700196,100
05 Apr 20240.27500.27500.26000.26000.260022,000
04 Apr 20240.27500.27500.25500.25500.25506,300
03 Apr 20240.27500.28000.26000.26500.2650205,300
02 Apr 20240.28000.28000.26500.26500.2650183,100
01 Apr 20240.28500.28500.27500.28000.280060,800
28 Mar 20240.38000.38000.38000.38000.3800-
27 Mar 20240.38000.38000.38000.38000.38005,000
26 Mar 20240.29500.29500.29500.29500.2950-
25 Mar 20240.29500.29500.29500.29500.295010,000
22 Mar 20240.29000.29000.29000.29000.2900-
21 Mar 20240.29000.29000.29000.29000.2900-
20 Mar 20240.29000.29000.29000.29000.2900-
19 Mar 20240.29000.29000.29000.29000.2900-
18 Mar 20240.29000.29000.29000.29000.2900-
15 Mar 20240.29000.29000.29000.29000.2900-
14 Mar 20240.29000.29000.29000.29000.29001,000
13 Mar 20240.29500.30000.29500.30000.300012,100
12 Mar 20240.28000.28000.28000.28000.2800-
11 Mar 20240.28000.28000.28000.28000.28001,300
08 Mar 20240.28000.28000.28000.28000.2800-
07 Mar 20240.28000.28000.28000.28000.28001,300
06 Mar 20240.27500.27500.27500.27500.2750-
05 Mar 20240.27500.27500.27500.27500.2750-
04 Mar 20240.27500.27500.27500.27500.2750200
01 Mar 20240.27500.27500.27500.27500.2750-
29 Feb 20240.27500.27500.27500.27500.2750-
28 Feb 20240.27500.27500.27500.27500.2750-
27 Feb 20240.28000.28000.27500.27500.275072,900
26 Feb 20240.27500.27500.27500.27500.2750-
23 Feb 20240.27500.28000.27000.27500.275071,700
22 Feb 20240.28500.28500.27000.27000.270090,600
21 Feb 20240.29500.29500.29500.29500.2950-
20 Feb 20240.29500.29500.29500.29500.2950400
19 Feb 20240.28500.28500.28500.28500.28501,300
16 Feb 20240.28500.29000.28500.28500.2850111,700
15 Feb 20240.28500.28500.28500.28500.2850-
14 Feb 20240.28500.28500.28500.28500.2850-
13 Feb 20240.28000.29000.27000.28500.2850168,500
09 Feb 20240.28500.28500.28000.28000.280011,000
08 Feb 20240.29000.29000.29000.29000.2900-
07 Feb 20240.31000.31000.29000.29000.290056,000
06 Feb 20240.32000.32000.32000.32000.32005,600
05 Feb 20240.28500.33000.28500.33000.33002,600
02 Feb 20240.30000.30000.29000.29000.290038,600
01 Feb 20240.29500.29500.29500.29500.295031,000
31 Jan 20240.30000.30000.29000.29000.290041,000
30 Jan 20240.30000.30000.29000.29500.295039,700
29 Jan 20240.38500.38500.38500.38500.3850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...