5RC.SI - ES Group (Holdings) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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 2019------
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 2019------
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 2019------
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-
26 Sep 20190.02400.02600.02400.02600.026050,000
25 Sep 20190.02600.02600.02600.02600.0260-
24 Sep 20190.02600.02600.02600.02600.0260-
23 Sep 20190.02600.02600.02600.02600.0260-
20 Sep 2019------
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...