5RC.SI - ES Group (Holdings) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 20190.02600.02600.02600.02600.0260-
18 Sep 20190.02600.02600.02600.02600.0260-
17 Sep 20190.02600.02600.02600.02600.0260-
16 Sep 20190.02600.02600.02600.02600.0260-
13 Sep 20190.02600.02600.02600.02600.0260-
12 Sep 20190.02600.02600.02600.02600.0260-
11 Sep 20190.02500.02600.02500.02600.0260294,000
10 Sep 20190.02500.02500.02500.02500.0250-
09 Sep 20190.02500.02500.02500.02500.0250-
06 Sep 20190.02500.02500.02500.02500.0250-
05 Sep 20190.02500.02500.02500.02500.0250-
04 Sep 20190.02500.02500.02500.02500.025035,900
03 Sep 20190.02500.02500.02500.02500.0250-
02 Sep 20190.02500.02500.02500.02500.0250-
30 Aug 20190.02500.02500.02500.02500.0250-
29 Aug 20190.02500.02500.02500.02500.0250-
28 Aug 20190.02500.02500.02500.02500.0250-
27 Aug 20190.02500.02500.02500.02500.025050,600
26 Aug 20190.02800.02800.02800.02800.0280-
23 Aug 20190.02800.02800.02800.02800.0280-
22 Aug 20190.02800.02800.02800.02800.0280-
21 Aug 20190.02800.02800.02800.02800.0280-
20 Aug 20190.02800.02800.02800.02800.0280-
19 Aug 20190.02800.02800.02800.02800.0280-
16 Aug 20190.02800.02800.02800.02800.0280-
15 Aug 20190.02800.02800.02800.02800.0280-
14 Aug 20190.02800.02800.02800.02800.0280-
13 Aug 20190.02800.02800.02800.02800.0280-
08 Aug 20190.02800.02800.02800.02800.0280-
07 Aug 20190.02800.02800.02800.02800.0280-
06 Aug 20190.02800.02800.02800.02800.0280-
05 Aug 20190.02800.02800.02800.02800.0280-
02 Aug 20190.02800.02800.02800.02800.0280-
01 Aug 20190.02800.02800.02800.02800.0280-
31 Jul 20190.02800.02800.02800.02800.0280-
30 Jul 20190.02800.02800.02800.02800.0280-
29 Jul 20190.02800.02800.02800.02800.0280-
26 Jul 20190.02800.02800.02800.02800.0280-
25 Jul 20190.02800.02800.02800.02800.0280-
24 Jul 20190.02800.02800.02800.02800.0280-
23 Jul 20190.02800.02800.02800.02800.0280-
22 Jul 20190.02800.02800.02800.02800.0280-
19 Jul 20190.02800.02800.02800.02800.0280-
18 Jul 20190.02800.02800.02800.02800.0280-
17 Jul 20190.02800.02800.02800.02800.0280-
16 Jul 20190.02800.02800.02800.02800.028020,000
15 Jul 20190.03800.03800.03800.03800.0380-
12 Jul 20190.03800.03800.03800.03800.0380-
11 Jul 20190.03800.03800.03800.03800.0380-
10 Jul 20190.03800.03800.03800.03800.0380-
09 Jul 20190.03800.03800.03800.03800.0380-
08 Jul 20190.03800.03800.03800.03800.0380-
05 Jul 20190.03800.03800.03800.03800.0380-
04 Jul 20190.03800.03800.03800.03800.0380-
03 Jul 20190.03800.03800.03800.03800.0380-
02 Jul 20190.03800.03800.03800.03800.0380-
01 Jul 20190.03800.03800.03800.03800.0380-
28 Jun 20190.03800.03800.03800.03800.0380-
27 Jun 20190.03800.03800.03800.03800.0380-
26 Jun 20190.03800.03800.03800.03800.0380-
25 Jun 20190.03800.03800.03800.03800.0380-
24 Jun 20190.03800.03800.03800.03800.0380-
21 Jun 20190.03800.03800.03800.03800.0380-
20 Jun 20190.03800.03800.03800.03800.0380-
19 Jun 20190.03800.03800.03800.03800.0380-
18 Jun 20190.03800.03800.03800.03800.0380-
17 Jun 20190.03800.03800.03800.03800.0380-
14 Jun 20190.03800.03800.03800.03800.0380-
13 Jun 20190.03800.03800.03800.03800.0380-
12 Jun 20190.03800.03800.03800.03800.0380-
11 Jun 20190.03800.03800.03800.03800.0380-
10 Jun 20190.03800.03800.03800.03800.0380-
07 Jun 20190.03800.03800.03800.03800.0380-
06 Jun 20190.03800.03800.03800.03800.0380-
04 Jun 20190.03800.03800.03800.03800.0380-
03 Jun 20190.03200.03800.03200.03800.0380110,000
31 May 20190.03400.03400.03400.03400.0340-
30 May 20190.03800.03800.02500.03400.034090,100
29 May 20190.02500.02500.02500.02500.0250-
28 May 20190.02500.02500.02500.02500.0250-
27 May 20190.02500.02500.02500.02500.0250140,000
24 May 20190.02500.02500.02500.02500.0250-
23 May 20190.02800.02800.02500.02500.025072,000
22 May 20190.02500.02500.02500.02500.0250-
21 May 20190.02500.02500.02500.02500.0250-
17 May 20190.02500.02500.02500.02500.0250-
16 May 20190.02500.02500.02500.02500.0250-
15 May 20190.02500.02500.02500.02500.0250-
14 May 20190.02500.02500.02500.02500.0250-
13 May 20190.02500.02500.02500.02500.0250-
10 May 20190.02500.02500.02500.02500.0250-
09 May 20190.02500.02500.02500.02500.0250-
08 May 20190.02500.02500.02500.02500.0250-
07 May 20190.02500.02500.02500.02500.0250-
06 May 20190.02500.02500.02500.02500.0250-
03 May 20190.02500.02500.02500.02500.0250-
02 May 20190.02500.02500.02500.02500.0250-
30 Apr 20190.02500.02500.02500.02500.0250-
29 Apr 20190.02500.02500.02500.02500.0250-
26 Apr 20190.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...