5PI.SI - Plato Capital Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 20190.08500.08500.08500.08500.0850-
13 Nov 20190.08500.08500.08500.08500.0850-
12 Nov 20190.08500.08500.08500.08500.0850-
11 Nov 2019------
08 Nov 20190.08500.08500.08500.08500.08508,500
07 Nov 20190.11000.11000.11000.11000.1100-
06 Nov 20190.11000.11000.11000.11000.1100-
05 Nov 20190.11000.11000.11000.11000.1100-
04 Nov 20190.11000.11000.11000.11000.1100-
01 Nov 20190.11000.11000.11000.11000.1100-
31 Oct 20190.11000.11000.11000.11000.1100-
30 Oct 20190.11000.11000.11000.11000.1100-
29 Oct 20190.11000.11000.11000.11000.1100-
25 Oct 20190.11000.11000.11000.11000.1100-
24 Oct 20190.11000.11000.11000.11000.1100-
23 Oct 20190.11000.11000.11000.11000.1100-
22 Oct 20190.11000.11000.11000.11000.1100-
21 Oct 20190.11000.11000.11000.11000.1100-
18 Oct 20190.11000.11000.11000.11000.1100-
17 Oct 20190.11000.11000.11000.11000.1100-
16 Oct 20190.11000.11000.11000.11000.1100-
15 Oct 20190.11000.11000.11000.11000.1100-
14 Oct 20190.11000.11000.11000.11000.1100-
11 Oct 20190.11000.11000.11000.11000.1100-
10 Oct 20190.11000.11000.11000.11000.1100-
09 Oct 20190.11000.11000.11000.11000.1100-
08 Oct 20190.11000.11000.11000.11000.1100-
07 Oct 20190.11000.11000.11000.11000.1100-
04 Oct 2019------
03 Oct 20190.11000.11000.11000.11000.1100-
02 Oct 20190.11000.11000.11000.11000.1100-
01 Oct 20190.11000.11000.11000.11000.1100-
30 Sep 20190.11000.11000.11000.11000.1100-
27 Sep 20190.11000.11000.11000.11000.1100-
26 Sep 20190.11000.11000.11000.11000.1100-
25 Sep 20190.11000.11000.11000.11000.1100-
24 Sep 20190.11000.11000.11000.11000.1100-
23 Sep 20190.11000.11000.11000.11000.1100-
20 Sep 2019------
19 Sep 20190.11000.11000.11000.11000.1100-
18 Sep 20190.11000.11000.11000.11000.1100-
17 Sep 20190.11000.11000.11000.11000.1100-
16 Sep 20190.11000.11000.11000.11000.1100-
13 Sep 20190.11000.11000.11000.11000.1100-
12 Sep 20190.11000.11000.11000.11000.1100-
11 Sep 20190.11000.11000.11000.11000.1100-
10 Sep 20190.11000.11000.11000.11000.1100-
09 Sep 20190.11000.11000.11000.11000.1100-
06 Sep 20190.11000.11000.11000.11000.1100-
05 Sep 20190.11000.11000.11000.11000.1100-
04 Sep 20190.11000.11000.11000.11000.1100-
03 Sep 20190.08100.11000.08100.11000.110018,600
02 Sep 20190.08000.08000.08000.08000.08002,000
30 Aug 20190.08000.08000.08000.08000.0800-
29 Aug 20190.08000.08000.08000.08000.0800-
28 Aug 20190.08000.08000.08000.08000.080020,000
27 Aug 20190.08000.08000.08000.08000.08004,000
26 Aug 20190.08000.08000.08000.08000.08008,100
23 Aug 20190.08000.08000.08000.08000.0800-
22 Aug 20190.08000.08000.08000.08000.0800-
21 Aug 20190.08000.08000.08000.08000.0800-
20 Aug 20190.08000.08000.08000.08000.0800-
19 Aug 20190.08000.08000.08000.08000.0800-
16 Aug 20190.08000.08000.08000.08000.0800144,400
15 Aug 20190.08000.08000.08000.08000.080055,400
14 Aug 20190.08000.08000.08000.08000.080016,200
13 Aug 20190.06100.06100.06100.06100.06107,000
08 Aug 20190.05700.05700.05700.05700.0570-
07 Aug 20190.05700.05700.05700.05700.0570-
06 Aug 20190.05700.05700.05700.05700.0570-
05 Aug 20190.05700.05700.05700.05700.0570-
02 Aug 20190.05700.05700.05700.05700.0570500
01 Aug 20190.05600.05600.05600.05600.0560-
31 Jul 20190.05600.05600.05600.05600.0560-
30 Jul 20190.05600.05600.05600.05600.0560-
29 Jul 20190.05600.05600.05600.05600.0560-
26 Jul 20190.05600.05600.05600.05600.05601,400
25 Jul 20190.05700.05700.05700.05700.0570-
24 Jul 20190.05700.05700.05700.05700.0570-
23 Jul 20190.05700.05700.05700.05700.05701,000
22 Jul 20190.05600.05600.05600.05600.05602,500
19 Jul 20190.05700.05700.05700.05700.0570-
18 Jul 20190.05700.05700.05700.05700.0570800
17 Jul 20190.05400.05400.05400.05400.0540-
16 Jul 20190.05400.05400.05400.05400.0540-
15 Jul 20190.05400.05400.05400.05400.0540-
12 Jul 20190.05400.05400.05400.05400.05401,200
11 Jul 20190.05100.07900.05100.07900.079015,100
10 Jul 20190.08000.08000.08000.08000.0800-
09 Jul 20190.08000.08000.08000.08000.0800-
08 Jul 20190.08000.08000.08000.08000.0800-
05 Jul 20190.08000.08000.08000.08000.0800-
04 Jul 20190.08000.08000.08000.08000.0800-
03 Jul 20190.08000.08000.08000.08000.0800-
02 Jul 20190.08000.08000.08000.08000.0800-
01 Jul 20190.08000.08000.08000.08000.080028,100
28 Jun 20190.06000.06000.06000.06000.0600-
27 Jun 20190.06000.06000.06000.06000.0600-
26 Jun 20190.06000.06000.06000.06000.0600-
25 Jun 20190.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...