5RC.SI - ES Group (Holdings) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
07 Jan 20200.02000.02000.02000.02000.0200-
06 Jan 20200.02000.02000.02000.02000.0200-
03 Jan 20200.02000.02000.02000.02000.0200-
02 Jan 20200.02000.02000.02000.02000.0200-
31 Dec 20190.02000.02000.02000.02000.0200-
30 Dec 20190.02000.02000.02000.02000.0200-
27 Dec 20190.02000.02000.02000.02000.0200-
26 Dec 20190.02000.02000.02000.02000.0200-
25 Dec 20190.02000.02000.02000.02000.0200-
24 Dec 20190.02000.02000.02000.02000.0200-
23 Dec 20190.02000.02000.02000.02000.0200-
20 Dec 20190.02000.02000.02000.02000.0200-
19 Dec 20190.02000.02000.02000.02000.0200-
18 Dec 20190.02000.02000.02000.02000.0200-
17 Dec 20190.02000.02000.02000.02000.0200-
16 Dec 20190.02000.02000.02000.02000.0200-
13 Dec 20190.02000.02000.02000.02000.0200-
12 Dec 20190.02000.02000.02000.02000.0200-
11 Dec 20190.02000.02000.02000.02000.0200-
10 Dec 20190.02000.02000.02000.02000.0200-
09 Dec 20190.02000.02000.02000.02000.0200-
06 Dec 20190.02000.02000.02000.02000.0200-
05 Dec 20190.02000.02000.02000.02000.0200-
04 Dec 20190.02000.02000.02000.02000.0200-
03 Dec 20190.02000.02000.02000.02000.0200-
02 Dec 20190.02000.02000.02000.02000.0200-
29 Nov 20190.02000.02000.02000.02000.0200-
28 Nov 20190.02000.02000.02000.02000.0200-
27 Nov 20190.02000.02000.02000.02000.0200-
26 Nov 20190.02000.02000.02000.02000.020030,000
25 Nov 20190.02500.02500.02500.02500.0250-
22 Nov 20190.02500.02500.02500.02500.0250-
21 Nov 20190.02500.02500.02500.02500.0250-
20 Nov 20190.02500.02500.02500.02500.0250-
19 Nov 20190.02500.02500.02500.02500.0250-
18 Nov 20190.02500.02500.02500.02500.0250-
15 Nov 20190.02500.02500.02500.02500.0250-
14 Nov 20190.02500.02500.02500.02500.0250-
13 Nov 20190.02500.02500.02500.02500.0250-
12 Nov 20190.02500.02500.02500.02500.0250-
11 Nov 20190.02500.02500.02500.02500.0250-
08 Nov 20190.02500.02500.02500.02500.0250-
07 Nov 20190.02500.02500.02500.02500.0250-
06 Nov 20190.02500.02500.02500.02500.025010,000
05 Nov 20190.02600.02600.02600.02600.0260-
04 Nov 20190.02600.02600.02600.02600.0260-
01 Nov 20190.02600.02600.02600.02600.0260-
31 Oct 20190.02600.02600.02600.02600.0260-
30 Oct 20190.02600.02600.02600.02600.0260-
29 Oct 20190.02600.02600.02600.02600.0260-
25 Oct 20190.02600.02600.02600.02600.0260-
24 Oct 20190.02600.02600.02600.02600.0260-
23 Oct 20190.02600.02600.02600.02600.0260-
22 Oct 20190.02600.02600.02600.02600.0260-
21 Oct 20190.02600.02600.02600.02600.0260-
18 Oct 20190.02600.02600.02600.02600.0260-
17 Oct 20190.02600.02600.02600.02600.0260-
16 Oct 20190.02600.02600.02600.02600.0260-
15 Oct 20190.02600.02600.02600.02600.0260-
14 Oct 20190.02600.02600.02600.02600.0260-
11 Oct 20190.02600.02600.02600.02600.0260-
10 Oct 20190.02600.02600.02600.02600.0260-
09 Oct 20190.02600.02600.02600.02600.0260-
08 Oct 20190.02600.02600.02600.02600.0260-
07 Oct 20190.02600.02600.02600.02600.0260-
04 Oct 20190.02600.02600.02600.02600.0260-
03 Oct 20190.02600.02600.02600.02600.0260-
02 Oct 20190.02600.02600.02600.02600.0260-
01 Oct 20190.02600.02600.02600.02600.0260-
30 Sep 20190.02600.02600.02600.02600.0260-
27 Sep 20190.02600.02600.02600.02600.0260-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...