Singapore markets open in 26 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0630+0.0050 (+8.62%)
At close: 3:48PM SGT
DateOpenHighLowClose*Adj. close**Volume
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-
03 Jun 20200.05000.05000.05000.05000.0467-
02 Jun 20200.04100.05000.04100.05000.046716,100
01 Jun 20200.04100.04100.04100.04100.0383-
29 May 20200.04100.04100.04100.04100.0383-
28 May 20200.04100.04100.04100.04100.0383-
27 May 20200.04100.04100.04100.04100.0383-
26 May 20200.04100.04100.04100.04100.0383-
22 May 20200.04100.04100.04100.04100.0383-
21 May 20200.04100.04100.04100.04100.0383-
20 May 20200.04100.04100.04100.04100.0383-
19 May 20200.04100.04100.04100.04100.0383-
18 May 20200.04100.04100.04100.04100.0383-
15 May 20200.04100.04100.04100.04100.0383-
14 May 20200.04100.04100.04100.04100.0383-
13 May 20200.04100.04100.04100.04100.0383-
12 May 20200.04100.04100.04100.04100.038325,100
11 May 20200.04100.04100.04100.04100.0383-
08 May 20200.04100.04100.04100.04100.0383-
06 May 20200.04100.04100.04100.04100.0383-
05 May 20200.04100.04100.04100.04100.0383-
04 May 20200.04100.04100.04100.04100.0383-
30 Apr 20200.04600.04600.04100.04100.038340,000
29 Apr 20200.04700.04700.04700.04700.0439-
28 Apr 20200.04700.04700.04700.04700.0439-
27 Apr 20200.04700.04700.04700.04700.0439-
24 Apr 20200.04600.05000.04600.04700.0439216,000
23 Apr 20200.04600.04600.04600.04600.0429-
22 Apr 20200.04600.04600.04600.04600.0429-
21 Apr 20200.04600.04600.04600.04600.042920,000
20 Apr 20200.04700.04700.04700.04700.0439-
17 Apr 20200.04600.04700.04600.04700.043910,100
16 Apr 20200.04100.04100.04100.04100.0383-
15 Apr 20200.04100.04100.04100.04100.0383-
14 Apr 20200.04100.04100.04100.04100.0383-
13 Apr 20200.04100.04100.04100.04100.0383-
09 Apr 20200.04100.04100.04100.04100.0383-
08 Apr 20200.04100.04100.04100.04100.0383-
07 Apr 20200.05500.05500.04100.04100.038330,000
06 Apr 20200.05400.05400.05400.05400.0504-
03 Apr 20200.05400.05400.05400.05400.0504-
02 Apr 20200.05400.05400.05400.05400.0504-
01 Apr 20200.05400.05400.05400.05400.0504-
31 Mar 20200.05400.05400.05400.05400.0504-
30 Mar 20200.05400.05400.05400.05400.0504-
27 Mar 20200.05400.05400.05400.05400.0504-
26 Mar 20200.05400.05400.05400.05400.0504-
25 Mar 20200.05400.05400.05400.05400.0504-
24 Mar 20200.05400.05400.05400.05400.0504-
23 Mar 20200.05400.05400.05400.05400.0504-
20 Mar 20200.05400.05400.05400.05400.0504-
19 Mar 20200.05400.05400.05400.05400.0504-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...