5RC.SI - ES Group (Holdings) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.04100.05000.04100.05000.050016,100
01 Jun 20200.04100.04100.04100.04100.0410-
29 May 20200.04100.04100.04100.04100.0410-
28 May 20200.04100.04100.04100.04100.0410-
27 May 20200.04100.04100.04100.04100.0410-
26 May 20200.04100.04100.04100.04100.0410-
22 May 20200.04100.04100.04100.04100.0410-
21 May 20200.04100.04100.04100.04100.0410-
20 May 20200.04100.04100.04100.04100.0410-
19 May 20200.04100.04100.04100.04100.0410-
18 May 20200.04100.04100.04100.04100.0410-
15 May 20200.04100.04100.04100.04100.0410-
14 May 20200.04100.04100.04100.04100.0410-
13 May 20200.04100.04100.04100.04100.0410-
12 May 20200.04100.04100.04100.04100.041025,100
11 May 20200.04100.04100.04100.04100.0410-
08 May 20200.04100.04100.04100.04100.0410-
06 May 20200.04100.04100.04100.04100.0410-
05 May 20200.04100.04100.04100.04100.0410-
04 May 20200.04100.04100.04100.04100.0410-
30 Apr 20200.04600.04600.04100.04100.041040,000
29 Apr 20200.04700.04700.04700.04700.0470-
28 Apr 20200.04700.04700.04700.04700.0470-
27 Apr 20200.04700.04700.04700.04700.0470-
24 Apr 20200.04600.05000.04600.04700.0470216,000
23 Apr 20200.04600.04600.04600.04600.0460-
22 Apr 20200.04600.04600.04600.04600.0460-
21 Apr 20200.04600.04600.04600.04600.046020,000
20 Apr 20200.04700.04700.04700.04700.0470-
17 Apr 20200.04600.04700.04600.04700.047010,100
16 Apr 20200.04100.04100.04100.04100.0410-
15 Apr 20200.04100.04100.04100.04100.0410-
14 Apr 20200.04100.04100.04100.04100.0410-
13 Apr 20200.04100.04100.04100.04100.0410-
09 Apr 20200.04100.04100.04100.04100.0410-
08 Apr 20200.04100.04100.04100.04100.0410-
07 Apr 20200.05500.05500.04100.04100.041030,000
06 Apr 20200.05400.05400.05400.05400.0540-
03 Apr 20200.05400.05400.05400.05400.0540-
02 Apr 20200.05400.05400.05400.05400.0540-
01 Apr 20200.05400.05400.05400.05400.0540-
31 Mar 20200.05400.05400.05400.05400.0540-
30 Mar 20200.05400.05400.05400.05400.0540-
27 Mar 20200.05400.05400.05400.05400.0540-
26 Mar 20200.05400.05400.05400.05400.0540-
25 Mar 20200.05400.05400.05400.05400.0540-
24 Mar 20200.05400.05400.05400.05400.0540-
23 Mar 20200.05400.05400.05400.05400.0540-
20 Mar 20200.05400.05400.05400.05400.0540-
19 Mar 20200.05400.05400.05400.05400.0540-
18 Mar 20200.05400.05400.05400.05400.0540-
17 Mar 20200.05400.05400.05400.05400.0540-
16 Mar 20200.05200.05500.05200.05400.054096,900
13 Mar 20200.06900.06900.06900.06900.0690-
12 Mar 20200.06900.06900.06900.06900.0690-
11 Mar 20200.06900.06900.06900.06900.0690-
10 Mar 20200.06900.06900.06900.06900.0690-
09 Mar 20200.06900.06900.06900.06900.0690-
06 Mar 20200.06900.06900.06900.06900.0690-
05 Mar 20200.06900.06900.06900.06900.0690-
04 Mar 20200.06900.06900.06900.06900.0690-
03 Mar 20200.05700.06900.05700.06900.0690215,000
02 Mar 20200.05000.05700.05000.05600.0560170,000
28 Feb 20200.03000.03000.03000.03000.0300-
27 Feb 20200.03000.03000.03000.03000.0300-
26 Feb 20200.03000.03000.03000.03000.0300-
25 Feb 20200.03000.03000.03000.03000.0300-
24 Feb 20200.03000.03000.03000.03000.0300-
21 Feb 20200.03000.03000.03000.03000.0300-
20 Feb 20200.03000.03000.03000.03000.0300-
19 Feb 20200.03000.03000.03000.03000.0300-
18 Feb 20200.03000.03000.03000.03000.0300-
17 Feb 20200.03000.03000.03000.03000.030013,000
14 Feb 20200.02600.02600.02600.02600.0260-
13 Feb 20200.02600.02600.02600.02600.0260-
12 Feb 20200.02600.02600.02600.02600.026023,000
11 Feb 20200.02200.02200.02200.02200.0220-
10 Feb 20200.02200.02200.02200.02200.0220-
07 Feb 20200.02200.02200.02200.02200.0220-
06 Feb 20200.02200.02200.02200.02200.0220-
05 Feb 20200.02200.02200.02200.02200.022032,000
04 Feb 20200.02500.02500.02500.02500.0250-
03 Feb 20200.02500.02500.02500.02500.0250-
31 Jan 20200.02500.02500.02500.02500.0250-
30 Jan 20200.02500.02500.02500.02500.0250-
29 Jan 20200.02500.02500.02500.02500.0250-
28 Jan 20200.02500.02500.02500.02500.0250-
24 Jan 20200.02500.02500.02500.02500.0250-
23 Jan 20200.02500.02500.02500.02500.0250-
22 Jan 20200.02500.02500.02500.02500.0250-
21 Jan 20200.02500.02500.02500.02500.0250-
20 Jan 20200.02500.02500.02500.02500.0250140,700
17 Jan 20200.02400.02400.02400.02400.0240-
16 Jan 20200.02400.02400.02400.02400.0240-
15 Jan 20200.02400.02400.02400.02400.0240-
14 Jan 20200.03700.03700.02200.02400.0240400
13 Jan 20200.02000.02000.02000.02000.0200-
10 Jan 20200.02000.02000.02000.02000.0200-
09 Jan 20200.02000.02000.02000.02000.0200-
08 Jan 20200.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...