5PI.SI - Plato Capital Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
24 Jun 20190.06000.06000.06000.06000.0600-
21 Jun 20190.06000.06000.06000.06000.0600-
20 Jun 20190.06000.06000.06000.06000.060031,900
19 Jun 20190.04500.04500.04500.04500.0450-
18 Jun 20190.04500.04500.04500.04500.0450-
17 Jun 20190.04500.04500.04500.04500.0450-
14 Jun 20190.04500.04500.04500.04500.0450-
13 Jun 20190.04500.04500.04500.04500.0450-
12 Jun 20190.04500.04500.04500.04500.0450-
11 Jun 20190.04500.04500.04500.04500.0450-
10 Jun 20190.04500.04500.04500.04500.0450-
07 Jun 20190.04500.04500.04500.04500.0450-
06 Jun 20190.04500.04500.04500.04500.0450-
04 Jun 20190.04500.04500.04500.04500.0450-
03 Jun 20190.04500.04500.04500.04500.0450-
31 May 20190.04500.04500.04500.04500.0450-
30 May 20190.04500.04500.04500.04500.0450-
29 May 20190.04500.04500.04500.04500.0450-
28 May 20190.04500.04500.04500.04500.0450-
27 May 20190.04500.04500.04500.04500.0450-
24 May 20190.04500.04500.04500.04500.0450-
23 May 20190.04500.04500.04500.04500.0450200
22 May 20190.04700.04700.04700.04700.0470-
21 May 20190.04700.04700.04700.04700.0470-
17 May 20190.04700.04700.04700.04700.0470-
16 May 20190.04700.04700.04700.04700.04704,000
15 May 20190.05000.05000.05000.05000.0500-
14 May 20190.05000.05000.05000.05000.0500-
13 May 20190.05000.05000.05000.05000.0500-
10 May 20190.05000.05000.05000.05000.0500-
09 May 20190.05000.05000.05000.05000.0500-
08 May 20190.05000.05000.05000.05000.0500-
07 May 20190.05000.05000.05000.05000.0500-
06 May 20190.05000.05000.05000.05000.0500-
03 May 20190.05000.05000.05000.05000.0500-
02 May 20190.05000.05000.05000.05000.0500-
30 Apr 20190.05000.05000.05000.05000.0500-
29 Apr 20190.05000.05000.05000.05000.0500-
26 Apr 20190.05000.05000.05000.05000.0500-
25 Apr 20190.05000.05000.05000.05000.0500-
24 Apr 20190.05000.05000.05000.05000.0500-
23 Apr 20190.05000.05000.05000.05000.0500-
22 Apr 20190.05000.05000.05000.05000.0500-
18 Apr 20190.05000.05000.05000.05000.0500-
17 Apr 20190.05000.05000.05000.05000.0500-
16 Apr 20190.05100.05100.05000.05000.050022,000
15 Apr 20190.05100.05100.05100.05100.05103,300
12 Apr 20190.05200.05200.05200.05200.0520-
11 Apr 20190.05200.05200.05200.05200.0520-
10 Apr 20190.05200.05200.05200.05200.0520-
09 Apr 20190.05200.05200.05200.05200.0520-
08 Apr 20190.05200.05200.05200.05200.0520-
05 Apr 20190.05200.05200.05200.05200.0520-
04 Apr 20190.05200.05200.05200.05200.0520-
03 Apr 20190.05200.05200.05200.05200.0520-
02 Apr 20190.05200.05200.05200.05200.0520-
01 Apr 20190.05200.05200.05200.05200.0520-
29 Mar 20190.05200.05200.05200.05200.0520-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...