Mail

5QY.SI - Net Pacific Financial Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
08 Jun 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Jun 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Jun 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Jun 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Jun 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 May 2023	0.0200	0.0200	0.0180	0.0180	0.0180	1,604,000
30 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	825,000
29 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
25 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,201,000
24 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	550,100
23 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	247,000
22 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	634,300
19 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	1,414,200
18 May 2023	0.0230	0.0240	0.0230	0.0230	0.0230	1,524,700
17 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	250,000
16 May 2023	0.0220	0.0240	0.0220	0.0230	0.0230	2,149,500
15 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	1,670,000
12 May 2023	0.0230	0.0240	0.0230	0.0240	0.0240	1,745,500
11 May 2023	0.0240	0.0240	0.0230	0.0230	0.0230	583,200
10 May 2023	0.0240	0.0240	0.0230	0.0230	0.0230	751,000
09 May 2023	0.0240	0.0260	0.0240	0.0250	0.0250	12,430,200
08 May 2023	0.0240	0.0250	0.0230	0.0230	0.0230	3,630,000
05 May 2023	0.0230	0.0240	0.0220	0.0230	0.0230	4,154,000
04 May 2023	0.0230	0.0240	0.0220	0.0220	0.0220	944,000
03 May 2023	0.0240	0.0250	0.0230	0.0240	0.0240	1,400,200
02 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Apr 2023	0.0230	0.0290	0.0230	0.0250	0.0250	24,188,700
27 Apr 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,161,300
26 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	52,500
21 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
20 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
19 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2023	0.0180	0.0200	0.0170	0.0170	0.0170	354,700
17 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	56,000
28 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	44,100
27 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Mar 2023	0.0180	0.0200	0.0170	0.0200	0.0200	370,000
07 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
06 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
03 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Mar 2023	0.0180	0.0190	0.0180	0.0180	0.0180	630,000
01 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	360,000
27 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
24 Feb 2023	0.0200	0.0230	0.0190	0.0200	0.0200	1,763,000
23 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2023	0.0210	0.0220	0.0200	0.0200	0.0200	155,000
17 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	331,000
16 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
13 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
06 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Jan 2023	0.0220	0.0230	0.0220	0.0230	0.0230	110,000
25 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...