5QY.SI - Net Pacific Financial Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.02000.02000.02000.02000.02005,500
08 Jun 20230.01800.01800.01800.01800.0180-
07 Jun 20230.01800.01800.01800.01800.0180-
06 Jun 20230.01800.01800.01800.01800.0180-
05 Jun 20230.01800.01800.01800.01800.0180-
01 Jun 20230.01800.01800.01800.01800.0180-
31 May 20230.02000.02000.01800.01800.01801,604,000
30 May 20230.02000.02000.01900.01900.0190825,000
29 May 20230.02000.02000.02000.02000.0200-
26 May 20230.02000.02000.02000.02000.0200300,000
25 May 20230.02100.02100.02100.02100.02101,201,000
24 May 20230.02100.02100.02100.02100.0210550,100
23 May 20230.02200.02200.02200.02200.0220247,000
22 May 20230.02200.02200.02200.02200.0220634,300
19 May 20230.02300.02300.02200.02200.02201,414,200
18 May 20230.02300.02400.02300.02300.02301,524,700
17 May 20230.02200.02200.02200.02200.0220250,000
16 May 20230.02200.02400.02200.02300.02302,149,500
15 May 20230.02300.02300.02200.02200.02201,670,000
12 May 20230.02300.02400.02300.02400.02401,745,500
11 May 20230.02400.02400.02300.02300.0230583,200
10 May 20230.02400.02400.02300.02300.0230751,000
09 May 20230.02400.02600.02400.02500.025012,430,200
08 May 20230.02400.02500.02300.02300.02303,630,000
05 May 20230.02300.02400.02200.02300.02304,154,000
04 May 20230.02300.02400.02200.02200.0220944,000
03 May 20230.02400.02500.02300.02400.02401,400,200
02 May 20230.02500.02500.02500.02500.0250-
28 Apr 20230.02300.02900.02300.02500.025024,188,700
27 Apr 20230.02000.02100.02000.02100.02101,161,300
26 Apr 20230.02000.02000.02000.02000.0200-
25 Apr 20230.02000.02000.02000.02000.0200-
24 Apr 20230.02000.02000.02000.02000.020052,500
21 Apr 20230.01800.01800.01800.01800.018020,000
20 Apr 20230.01700.01700.01700.01700.017020,000
19 Apr 20230.01700.01700.01700.01700.0170-
18 Apr 20230.01800.02000.01700.01700.0170354,700
17 Apr 20230.01900.01900.01900.01900.0190-
14 Apr 20230.01900.01900.01900.01900.0190-
13 Apr 20230.01900.01900.01900.01900.0190-
12 Apr 20230.01900.01900.01900.01900.0190-
11 Apr 20230.01900.01900.01900.01900.0190-
10 Apr 20230.01900.01900.01900.01900.0190-
06 Apr 20230.01900.01900.01900.01900.0190-
05 Apr 20230.01900.01900.01900.01900.0190-
04 Apr 20230.01900.01900.01900.01900.0190-
03 Apr 20230.01900.01900.01900.01900.0190-
31 Mar 20230.01900.01900.01900.01900.0190-
30 Mar 20230.01900.01900.01900.01900.0190-
29 Mar 20230.01900.01900.01900.01900.019056,000
28 Mar 20230.01900.01900.01900.01900.019044,100
27 Mar 20230.02000.02000.02000.02000.0200-
24 Mar 20230.02000.02000.02000.02000.0200-
23 Mar 20230.02000.02000.02000.02000.0200-
22 Mar 20230.02000.02000.02000.02000.0200-
21 Mar 20230.02000.02000.02000.02000.0200-
20 Mar 20230.02000.02000.02000.02000.0200-
17 Mar 20230.02000.02000.02000.02000.0200-
16 Mar 20230.02000.02000.02000.02000.0200-
15 Mar 20230.02000.02000.02000.02000.0200-
14 Mar 20230.02000.02000.02000.02000.0200-
13 Mar 20230.02000.02000.02000.02000.0200-
10 Mar 20230.02000.02000.02000.02000.0200-
09 Mar 20230.02000.02000.02000.02000.0200-
08 Mar 20230.01800.02000.01700.02000.0200370,000
07 Mar 20230.02000.02000.02000.02000.020020,000
06 Mar 20230.01800.01800.01800.01800.0180100,000
03 Mar 20230.01800.01800.01800.01800.0180-
02 Mar 20230.01800.01900.01800.01800.0180630,000
01 Mar 20230.01800.01800.01800.01800.0180-
28 Feb 20230.01900.01900.01800.01800.0180360,000
27 Feb 20230.01900.01900.01900.01900.01905,000
24 Feb 20230.02000.02300.01900.02000.02001,763,000
23 Feb 20230.02000.02000.02000.02000.0200-
22 Feb 20230.02000.02000.02000.02000.0200-
21 Feb 20230.02000.02000.02000.02000.0200-
20 Feb 20230.02100.02200.02000.02000.0200155,000
17 Feb 20230.02100.02100.02100.02100.0210331,000
16 Feb 20230.02100.02100.02100.02100.0210-
15 Feb 20230.02100.02100.02100.02100.0210-
14 Feb 20230.02100.02100.02100.02100.0210200,000
13 Feb 20230.02100.02100.02100.02100.0210-
10 Feb 20230.02100.02100.02100.02100.0210-
09 Feb 20230.02100.02100.02100.02100.0210-
08 Feb 20230.02100.02100.02100.02100.0210-
07 Feb 20230.02100.02100.02100.02100.0210110,000
06 Feb 20230.02300.02300.02300.02300.0230-
03 Feb 20230.02300.02300.02300.02300.0230-
02 Feb 20230.02300.02300.02300.02300.0230-
01 Feb 20230.02300.02300.02300.02300.0230-
31 Jan 20230.02300.02300.02300.02300.0230-
30 Jan 20230.02300.02300.02300.02300.0230-
27 Jan 20230.02300.02300.02300.02300.0230-
26 Jan 20230.02200.02300.02200.02300.0230110,000
25 Jan 20230.02200.02200.02200.02200.0220-
20 Jan 20230.02200.02200.02200.02200.0220-
19 Jan 20230.02200.02200.02200.02200.0220-
18 Jan 20230.02200.02200.02200.02200.0220-
17 Jan 20230.02200.02200.02200.02200.0220-
16 Jan 20230.02200.02200.02200.02200.0220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...