5OS.SI - Jubilee Industries Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20190.02700.02900.02700.02700.02701,987,000
17 Jul 20190.02600.02800.02600.02700.02702,633,500
16 Jul 20190.02600.02600.02500.02500.0250757,500
15 Jul 20190.02600.02600.02500.02500.02501,107,500
12 Jul 20190.02700.02700.02500.02600.02601,038,100
11 Jul 20190.02500.02900.02500.02600.02608,050,500
10 Jul 20190.02400.02400.02400.02400.0240371,000
09 Jul 20190.02400.02400.02300.02300.0230595,000
08 Jul 20190.02400.02400.02400.02400.0240345,800
05 Jul 20190.02400.02400.02300.02300.0230300,000
04 Jul 20190.02400.02500.02400.02500.0250600,000
03 Jul 20190.02400.03100.02400.02600.02605,110,600
02 Jul 20190.02300.02300.02200.02300.0230416,000
01 Jul 20190.02500.02500.02500.02500.0250-
28 Jun 20190.02500.02500.02500.02500.0250-
27 Jun 20190.02500.02500.02500.02500.0250800
26 Jun 20190.02300.02300.02300.02300.0230-
25 Jun 20190.02300.02300.02300.02300.0230-
24 Jun 20190.02300.02300.02300.02300.0230-
21 Jun 20190.02300.02300.02300.02300.0230-
20 Jun 20190.02300.02300.02300.02300.023075,000
19 Jun 20190.02500.02500.02500.02500.0250130,000
18 Jun 20190.02600.02600.02600.02600.0260-
17 Jun 20190.02600.02600.02600.02600.0260-
14 Jun 20190.02200.02600.02200.02600.0260400,000
13 Jun 20190.02400.02400.02400.02400.024040,000
12 Jun 20190.02500.02500.02300.02500.0250226,000
11 Jun 20190.02500.02500.02500.02500.0250-
10 Jun 20190.02500.02600.02400.02500.0250770,000
07 Jun 20190.02400.02400.02100.02400.024062,100
06 Jun 20190.02200.02200.02200.02200.0220170,000
04 Jun 20190.02500.02500.02300.02500.0250709,500
03 Jun 20190.02600.02600.02500.02500.0250164,000
31 May 20190.02700.02700.02600.02600.0260266,000
30 May 20190.02800.02800.02800.02800.0280-
29 May 20190.02800.02800.02800.02800.0280-
28 May 20190.02900.03000.02800.02800.02801,497,800
27 May 20190.02900.02900.02800.02800.02801,569,000
24 May 20190.03000.03000.03000.03000.0300-
23 May 20190.03000.03000.03000.03000.0300700,000
22 May 20190.03000.03000.03000.03000.0300-
21 May 20190.03000.03000.03000.03000.0300-
17 May 20190.03100.03100.03000.03000.0300180,000
16 May 20190.03100.03100.03100.03100.0310300,000
15 May 20190.03100.03200.03100.03100.0310531,000
14 May 20190.03000.03000.03000.03000.0300610,000
13 May 20190.03100.03100.03000.03000.0300376,000
10 May 20190.03200.03200.03200.03200.032090,000
09 May 20190.03100.03300.03100.03200.03204,175,700
08 May 20190.03000.03000.03000.03000.0300120,000
07 May 20190.03000.03100.03000.03000.0300871,900
06 May 20190.03000.03000.03000.03000.0300100,000
03 May 20190.03000.03100.03000.03000.0300300,800
02 May 20190.03100.03200.03100.03100.0310279,000
30 Apr 20190.03200.03200.03100.03200.032020,200
29 Apr 20190.03100.03300.03100.03100.03101,346,300
26 Apr 20190.03100.03100.03000.03100.0310486,200
25 Apr 20190.03100.03100.03000.03000.0300308,000
24 Apr 20190.03100.03100.03000.03000.0300500,300
23 Apr 20190.03100.03100.03000.03000.0300524,200
22 Apr 20190.03100.03200.03000.03200.03201,896,900
18 Apr 20190.03100.03200.03000.03000.03001,926,800
17 Apr 20190.03000.03100.03000.03100.031068,600
16 Apr 20190.03100.03200.03000.03200.03202,506,200
15 Apr 20190.03200.03200.03200.03200.0320821,000
12 Apr 20190.03000.03600.03000.03300.033013,123,200
11 Apr 20190.02900.02900.02800.02900.0290763,300
10 Apr 20190.02900.02900.02800.02800.0280586,900
09 Apr 20190.02900.02900.02900.02900.0290439,100
08 Apr 20190.02900.02900.02900.02900.0290610,900
05 Apr 20190.03000.03000.03000.03000.0300400,000
04 Apr 20190.02900.03300.02800.03000.03005,884,300
03 Apr 20190.02700.02700.02700.02700.0270-
02 Apr 20190.02700.02700.02700.02700.0270-
01 Apr 20190.02700.02700.02700.02700.0270-
29 Mar 20190.02700.02700.02700.02700.0270-
28 Mar 20190.02700.02700.02700.02700.0270-
27 Mar 20190.02700.02700.02700.02700.027095,000
26 Mar 20190.02700.02700.02700.02700.0270510,300
25 Mar 20190.02800.02800.02800.02800.0280-
22 Mar 20190.02800.02800.02800.02800.0280314,400
21 Mar 20190.02800.02800.02800.02800.0280950,000
20 Mar 20190.02800.02800.02700.02800.0280494,300
19 Mar 20190.02800.02800.02800.02800.0280-
18 Mar 20190.02800.02800.02700.02800.0280359,200
15 Mar 20190.02800.02800.02800.02800.0280-
14 Mar 20190.02800.02800.02800.02800.028076,400
13 Mar 20190.02900.02900.02900.02900.0290-
12 Mar 20190.02800.02900.02800.02900.02901,251,000
11 Mar 20190.02800.02900.02800.02900.0290537,000
08 Mar 20190.02800.02800.02800.02800.0280-
07 Mar 20190.02800.02800.02800.02800.0280230,000
06 Mar 20190.03000.03000.02800.02900.02901,443,900
05 Mar 20190.02900.02900.02900.02900.0290650,000
04 Mar 20190.03000.03100.03000.03000.03002,425,200
01 Mar 20190.03000.03000.03000.03000.0300600,000
28 Feb 20190.02900.02900.02900.02900.0290200,000
27 Feb 20190.02900.02900.02900.02900.0290-
26 Feb 20190.02900.02900.02900.02900.0290218,700
25 Feb 20190.02900.02900.02900.02900.0290-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...