Singapore markets open in 8 hours 12 minutes

ES Group (Holdings) Limited (5RC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07500.0000 (0.00%)
At close: 4:41PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.07500.07500.07500.07500.0750-
22 Oct 20200.07500.07500.07500.07500.0750-
21 Oct 20200.07500.07500.07500.07500.0750-
20 Oct 20200.07500.07500.07500.07500.075030,000
19 Oct 20200.06500.06500.06500.06500.0650-
16 Oct 20200.06500.06500.06500.06500.0650-
15 Oct 20200.06700.06700.06500.06500.065050,000
14 Oct 20200.06500.06500.06500.06500.0650-
13 Oct 20200.06500.06500.06500.06500.0650-
12 Oct 20200.06500.06500.06500.06500.0650-
09 Oct 20200.06500.06500.06500.06500.0650-
08 Oct 20200.06500.06500.06500.06500.0650-
07 Oct 20200.06500.06500.06500.06500.0650-
06 Oct 20200.06500.06500.06500.06500.0650-
05 Oct 20200.06500.06500.06500.06500.0650-
02 Oct 20200.06500.06500.06500.06500.0650-
01 Oct 20200.06500.06500.06500.06500.0650-
30 Sep 20200.06500.06500.06500.06500.0650-
29 Sep 20200.06500.06500.06500.06500.065022,000
28 Sep 20200.06500.06500.06500.06500.06502,000
25 Sep 20200.06500.06500.06500.06500.06502,300
24 Sep 20200.05800.05800.05800.05800.0580-
23 Sep 20200.05800.05800.05800.05800.0580-
22 Sep 20200.05800.05800.05800.05800.0580-
21 Sep 20200.05800.05800.05800.05800.0580-
18 Sep 20200.05800.05800.05800.05800.0580-
17 Sep 20200.05800.05800.05800.05800.058093,700
16 Sep 20200.05800.05800.05800.05800.0580-
15 Sep 20200.05800.05800.05800.05800.0580-
14 Sep 20200.05800.05800.05800.05800.0580-
11 Sep 20200.05800.05800.05800.05800.0580-
10 Sep 20200.05800.05800.05800.05800.058055,000
09 Sep 20200.05000.05000.05000.05000.0500-
08 Sep 20200.05000.05000.05000.05000.0500-
07 Sep 20200.05000.05000.05000.05000.0500-
04 Sep 20200.05000.05000.05000.05000.0500-
03 Sep 20200.05000.05000.05000.05000.05003,000
02 Sep 20200.07500.07500.07500.07500.0750-
01 Sep 20200.08000.08000.07500.07500.075052,000
31 Aug 20200.06000.08700.06000.08700.0870156,000
28 Aug 20200.05500.05500.05500.05500.05506,000
27 Aug 20200.05500.05500.05500.05500.055025,000
26 Aug 20200.05500.05500.05500.05500.05501,000
25 Aug 20200.05600.05600.05400.05500.0550232,000
24 Aug 20200.05500.05500.05500.05500.0550-
21 Aug 20200.05500.05500.05500.05500.0550-
20 Aug 20200.05500.05500.05500.05500.055025,000
19 Aug 20200.05000.05000.05000.05000.050025,000
18 Aug 20200.05000.05000.05000.05000.050080,000
17 Aug 20200.04700.05200.04600.05200.0520110,000
14 Aug 20200.04800.05000.04800.05000.0500122,000
13 Aug 20200.06000.07500.06000.06300.0630436,100
12 Aug 20200.05800.05800.05800.05800.0580-
11 Aug 20200.05800.05900.05800.05800.0580205,800
07 Aug 20200.05500.05500.05500.05500.0550-
06 Aug 20200.05500.05500.05500.05500.0550-
05 Aug 20200.05500.05500.05500.05500.0550-
04 Aug 20200.05500.05500.05500.05500.0550182,000
03 Aug 20200.04700.04800.04700.04800.048053,000
30 Jul 20200.04400.04400.04400.04400.0440-
29 Jul 20200.04400.04400.04400.04400.0440-
28 Jul 20200.04400.04400.04400.04400.0440-
27 Jul 20200.04400.04400.04400.04400.0440-
24 Jul 20200.04400.04400.04400.04400.044065,000
23 Jul 20200.04800.04800.04800.04800.0480-
22 Jul 20200.04300.04800.04300.04800.048074,900
21 Jul 20200.04300.04300.04300.04300.0430113,000
20 Jul 20200.04300.05200.04300.05100.051071,900
17 Jul 20200.05700.05700.04500.04500.045078,500
16 Jul 20200.05500.05500.05500.05500.0550-
15 Jul 20200.05500.05500.05500.05500.0550-
14 Jul 20200.05500.05500.05500.05500.0550-
13 Jul 20200.05700.05800.05500.05500.0550250,000
09 Jul 20200.04700.04700.04700.04700.0470-
08 Jul 20200.04700.04700.04700.04700.0470-
07 Jul 20200.04800.04800.04700.04700.047023,200
06 Jul 20200.05800.05800.05800.05800.0580-
03 Jul 20200.05800.05800.05800.05800.0580-
02 Jul 20200.05800.05800.05800.05800.0580-
01 Jul 20200.04600.05800.04600.05800.058038,500
30 Jun 20200.04100.04100.04100.04100.0410-
29 Jun 20200.04100.04100.04100.04100.0410-
26 Jun 20200.04200.04200.04100.04100.0410141,900
25 Jun 20200.04100.04100.04100.04100.0410-
24 Jun 20200.04100.04100.04100.04100.0410-
23 Jun 20200.04100.04100.04100.04100.041026,800
22 Jun 20200.04500.04500.04500.04500.0450-
22 Jun 20200.003 Dividend
19 Jun 20200.04500.04500.04500.04500.0420-
18 Jun 20200.04500.04500.04500.04500.0420-
17 Jun 20200.04500.04500.04500.04500.0420-
16 Jun 20200.04500.04500.04500.04500.0420-
15 Jun 20200.04400.05700.04400.04500.042024,000
12 Jun 20200.05100.05100.05100.05100.0476-
11 Jun 20200.05100.05100.05100.05100.0476100,000
10 Jun 20200.05700.05800.05700.05800.054127,000
09 Jun 20200.05000.05900.05000.05900.055125,100
08 Jun 20200.05500.05500.05500.05500.051312,000
05 Jun 20200.05000.05000.05000.05000.0467-
04 Jun 20200.05000.05000.05000.05000.0467-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...