Singapore markets close in 58 minutes

Mary Chia Holdings Limited (5OX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0300-0.0010 (-3.23%)
As of 01:37PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.03000.03000.03000.03000.03001,000
19 Jan 20220.03100.03100.03100.03100.0310-
18 Jan 20220.03100.03100.03100.03100.031070,700
17 Jan 20220.02900.03100.02900.03100.031044,200
14 Jan 20220.02900.02900.02900.02900.02905,300
13 Jan 20220.02900.02900.02900.02900.0290200
12 Jan 20220.03100.03100.02900.02900.0290200
11 Jan 20220.03200.03200.02800.03100.0310782,500
10 Jan 20220.02900.03300.02900.03200.0320870,200
07 Jan 20220.03000.03300.03000.03300.0330700
06 Jan 20220.03300.03300.02900.03300.03302,100
05 Jan 20220.03300.03300.03300.03300.0330150,000
04 Jan 20220.03000.03000.03000.03000.0300-
03 Jan 20220.03400.03400.03000.03000.030028,000
31 Dec 20210.03300.03300.03300.03300.0330-
30 Dec 20210.03300.03300.03300.03300.0330150,000
29 Dec 20210.03100.03100.03100.03100.0310-
28 Dec 20210.03100.03100.03100.03100.0310-
27 Dec 20210.03000.03200.03000.03100.031033,000
24 Dec 20210.03200.03200.03200.03200.0320-
23 Dec 20210.03200.03200.03200.03200.032053,000
22 Dec 20210.03000.03000.03000.03000.0300-
21 Dec 20210.03000.03000.03000.03000.0300-
20 Dec 20210.03000.03000.03000.03000.0300-
17 Dec 20210.03000.03000.03000.03000.0300-
16 Dec 20210.03000.03000.03000.03000.0300-
15 Dec 20210.03000.03000.03000.03000.0300-
14 Dec 20210.03500.03500.03000.03000.0300217,000
13 Dec 20210.03000.03000.03000.03000.03002,500
10 Dec 20210.03100.03200.03100.03100.0310145,200
09 Dec 20210.03500.03500.03000.03100.0310352,100
08 Dec 20210.03600.03600.03500.03500.0350127,400
07 Dec 20210.03200.03200.03200.03200.032049,400
06 Dec 20210.03500.03500.03500.03500.0350-
03 Dec 20210.03100.03500.03100.03500.0350402,400
02 Dec 20210.03500.03500.03500.03500.0350-
01 Dec 20210.03200.03500.03000.03500.0350800,600
30 Nov 20210.03500.03500.03000.03100.0310700,200
29 Nov 20210.03500.03500.03500.03500.035065,000
26 Nov 20210.03800.03900.03600.03700.0370250,800
25 Nov 20210.03700.03700.03700.03700.0370-
24 Nov 20210.04000.04000.03500.03700.0370801,100
23 Nov 20210.03800.04100.03500.04100.0410404,600
22 Nov 20210.03800.03800.03800.03800.0380130,000
19 Nov 20210.03900.03900.03800.03800.0380150,000
18 Nov 20210.04400.04400.03900.03900.039040,000
17 Nov 20210.04000.04000.03700.03700.0370100,000
16 Nov 20210.04200.04200.04200.04200.0420-
15 Nov 20210.03900.04200.03900.04200.042099,400
12 Nov 20210.04200.04200.04200.04200.042023,100
11 Nov 20210.04200.04200.04200.04200.0420100,200
10 Nov 20210.04200.04200.04200.04200.0420100
09 Nov 20210.04300.04300.04100.04100.041050,800
08 Nov 20210.04600.04600.03900.03900.03906,700
05 Nov 20210.04300.04600.04100.04600.0460125,900
03 Nov 20210.03900.04400.03900.04300.0430373,400
02 Nov 20210.05200.05200.03500.03900.03901,001,800
01 Nov 20210.05200.05200.05200.05200.052012,100
29 Oct 20210.04100.04100.04100.04100.0410-
28 Oct 20210.04100.04100.04100.04100.0410-
27 Oct 20210.04100.04100.04100.04100.0410-
26 Oct 20210.04100.04100.04100.04100.04101,400
25 Oct 20210.05200.05200.05200.05200.0520-
22 Oct 20210.05200.05200.05200.05200.0520-
21 Oct 20210.05200.05200.05200.05200.0520100
20 Oct 20210.04900.04900.04900.04900.0490-
19 Oct 20210.04700.04900.04700.04900.049020,700
18 Oct 20210.04700.04700.04700.04700.047028,000
15 Oct 20210.05400.05400.04700.04700.04702,300
14 Oct 20210.04300.04300.04300.04300.0430-
13 Oct 20210.04300.04300.04300.04300.0430-
12 Oct 20210.04300.04300.04300.04300.04303,100
11 Oct 20210.03900.03900.03900.03900.0390-
08 Oct 20210.03900.03900.03900.03900.0390-
07 Oct 20210.03900.03900.03900.03900.0390-
06 Oct 20210.04200.04200.03800.03900.0390160,100
05 Oct 20210.05100.05100.05100.05100.0510-
04 Oct 20210.05100.05100.05100.05100.0510-
01 Oct 20210.04800.05100.04400.05100.0510112,500
30 Sep 20210.04800.05000.04700.04800.0480574,300
29 Sep 20210.06200.06200.06000.06000.0600500
28 Sep 20210.06500.06500.06400.06400.06401,200
27 Sep 20210.05500.06800.05500.06800.068085,000
24 Sep 20210.05500.05500.05500.05500.0550-
23 Sep 20210.05400.05500.05400.05500.055042,000
22 Sep 20210.05100.05500.05100.05400.05403,100
21 Sep 20210.05100.05100.05100.05100.0510-
20 Sep 20210.05100.05100.05100.05100.0510600
17 Sep 20210.05000.05300.05000.05100.051065,100
16 Sep 20210.04900.04900.03400.03700.03701,800
15 Sep 20210.04500.04500.04500.04500.04502,700
14 Sep 20210.04800.04800.04800.04800.0480-
13 Sep 20210.04800.04800.04800.04800.0480-
10 Sep 20210.04800.04800.04800.04800.0480-
09 Sep 20210.04800.04800.04800.04800.0480-
08 Sep 20210.04800.04800.04800.04800.04802,300
07 Sep 20210.04800.04800.04800.04800.0480-
06 Sep 20210.04800.04800.04200.04800.04809,600
03 Sep 20210.04400.04800.04400.04800.048044,000
02 Sep 20210.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...