Singapore markets close in 14 minutes

Net Pacific Financial Holdings Limited (5QY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02500.0000 (0.00%)
As of 02:50PM SGT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.02500.02500.02500.02500.02501,450,400
11 Aug 20220.02600.02600.02500.02500.0250530,100
10 Aug 20220.02500.02500.02500.02500.0250100,000
08 Aug 20220.02500.02500.02500.02500.0250-
05 Aug 20220.02600.02800.02500.02500.02503,308,800
04 Aug 20220.02500.02500.02500.02500.0250130,000
03 Aug 20220.02500.02500.02400.02400.0240250,000
02 Aug 20220.02600.02600.02600.02600.0260-
01 Aug 20220.02500.02600.02500.02600.0260555,000
29 Jul 20220.02500.02500.02500.02500.0250101,400
28 Jul 20220.02500.02500.02500.02500.0250875,000
27 Jul 20220.02600.02700.02600.02700.02701,983,300
26 Jul 20220.02600.02600.02500.02500.0250460,200
25 Jul 20220.02600.02600.02500.02600.0260409,100
22 Jul 20220.02500.02600.02500.02600.02602,994,100
21 Jul 20220.02400.02400.02400.02400.0240-
20 Jul 20220.02400.02400.02400.02400.0240743,500
19 Jul 20220.02400.02500.02400.02500.02502,014,600
18 Jul 20220.02400.02500.02400.02400.0240402,400
15 Jul 20220.02400.02400.02400.02400.0240-
14 Jul 20220.02500.02500.02400.02400.0240398,500
13 Jul 20220.02500.02600.02500.02500.02501,401,900
12 Jul 20220.02500.02500.02400.02500.02501,350,200
08 Jul 20220.02600.02700.02400.02400.02402,695,500
07 Jul 20220.02600.02600.02600.02600.02601,250,000
06 Jul 20220.02700.02700.02600.02600.0260944,700
05 Jul 20220.02800.02900.02700.02700.02702,459,100
04 Jul 20220.02600.02900.02600.02800.02806,673,800
01 Jul 20220.02600.02800.02600.02600.0260620,100
30 Jun 20220.02700.02700.02700.02700.02701,130,000
29 Jun 20220.02600.02900.02600.02800.02804,278,300
28 Jun 20220.02700.02700.02600.02600.02601,605,000
27 Jun 20220.02700.02700.02600.02700.02701,520,000
24 Jun 20220.02600.02700.02600.02600.02601,168,000
23 Jun 20220.02700.02700.02600.02600.0260461,700
22 Jun 20220.02800.02900.02700.02700.027012,016,900
21 Jun 20220.02600.03000.02600.02800.028022,811,700
20 Jun 20220.02700.02700.02600.02600.02601,623,700
17 Jun 20220.02700.02700.02700.02700.0270360,000
16 Jun 20220.03000.03000.02700.02700.02701,730,000
15 Jun 20220.02900.03100.02900.02900.02905,100,200
14 Jun 20220.02600.02900.02600.02800.02802,761,600
13 Jun 20220.02900.03000.02600.02600.02604,047,900
10 Jun 20220.02700.03000.02700.02900.02902,052,100
09 Jun 20220.02900.02900.02700.02800.02801,061,100
08 Jun 20220.03000.03100.02800.02900.02903,169,500
07 Jun 20220.02600.03400.02600.02900.029040,129,600
06 Jun 20220.02600.02600.02600.02600.0260-
03 Jun 20220.02600.02600.02600.02600.0260-
02 Jun 20220.02600.02600.02600.02600.0260-
01 Jun 20220.02600.02600.02600.02600.0260-
31 May 20220.02600.02600.02600.02600.0260-
30 May 20220.02600.02600.02600.02600.0260100
27 May 20220.02500.02500.02500.02500.0250-
26 May 20220.02500.02500.02500.02500.0250-
25 May 20220.02500.02500.02500.02500.0250-
24 May 20220.02500.02500.02500.02500.0250-
23 May 20220.02500.02500.02500.02500.0250464,300
20 May 20220.02400.02400.02400.02400.0240-
19 May 20220.02400.02400.02400.02400.0240-
18 May 20220.02400.02400.02400.02400.0240-
17 May 20220.02300.02400.02300.02400.0240295,000
13 May 20220.02300.02300.02300.02300.0230-
12 May 20220.02200.02300.02200.02300.0230328,600
11 May 20220.02200.02500.02200.02500.025013,200
10 May 20220.02200.02200.02200.02200.0220155,700
09 May 20220.02500.02500.02500.02500.0250-
06 May 20220.02200.02500.02200.02500.025061,100
05 May 20220.02300.02400.02200.02400.0240159,900
04 May 20220.02400.02400.02400.02400.0240-
29 Apr 20220.02400.02400.02400.02400.0240-
28 Apr 20220.02400.02400.02400.02400.0240711,300
27 Apr 20220.02300.02300.02300.02300.0230-
26 Apr 20220.02400.02400.02300.02300.0230400,000
25 Apr 20220.02400.02400.02400.02400.0240-
22 Apr 20220.02400.02400.02400.02400.0240130,000
21 Apr 20220.02500.02500.02500.02500.0250100,000
20 Apr 20220.02700.02700.02700.02700.0270-
19 Apr 20220.02600.02700.02600.02700.0270122,400
18 Apr 20220.02500.02500.02500.02500.0250-
14 Apr 20220.02500.02500.02500.02500.0250-
13 Apr 20220.02400.02500.02400.02500.0250180,000
12 Apr 20220.02400.02400.02400.02400.024030,000
11 Apr 20220.02400.02500.02400.02500.0250191,000
08 Apr 20220.02400.02400.02400.02400.0240-
07 Apr 20220.02400.02400.02400.02400.0240-
06 Apr 20220.02400.02400.02400.02400.0240-
05 Apr 20220.02400.02400.02400.02400.0240-
04 Apr 20220.02400.02400.02400.02400.0240-
01 Apr 20220.02400.02400.02400.02400.0240100,000
31 Mar 20220.02600.02600.02600.02600.0260-
30 Mar 20220.02600.02600.02600.02600.0260-
29 Mar 20220.02600.02600.02600.02600.0260-
28 Mar 20220.02600.02600.02600.02600.0260-
25 Mar 20220.02400.02600.02400.02600.0260119,300
24 Mar 20220.02300.02300.02300.02300.023050,000
23 Mar 20220.02300.02300.02300.02300.0230-
22 Mar 20220.02300.02300.02300.02300.0230-
21 Mar 20220.02300.02300.02300.02300.0230-
18 Mar 20220.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...