Singapore markets open in 3 hours 14 minutes

Zhongmin Baihui Retail Group Ltd. (5SR.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.68500.0000 (0.00%)
At close: 10:32AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.68500.68500.68500.68500.68503,000
23 Apr 20240.67500.67500.67500.67500.6750-
22 Apr 20240.67500.67500.67500.67500.6750-
19 Apr 20240.67500.67500.67500.67500.6750-
18 Apr 20240.67500.67500.67500.67500.6750-
17 Apr 20240.67500.67500.67500.67500.6750-
16 Apr 20240.67500.67500.67500.67500.67504,900
15 Apr 20240.67500.67500.67500.67500.67506,000
12 Apr 20240.66500.66500.66500.66500.66506,000
11 Apr 20240.65500.65500.65500.65500.6550-
09 Apr 20240.65500.65500.65500.65500.6550-
08 Apr 20240.65500.65500.65500.65500.6550-
05 Apr 20240.66000.66000.65000.65500.655010,000
04 Apr 20240.65000.65000.65000.65000.65006,000
03 Apr 20240.63000.63000.63000.63000.6300-
02 Apr 20240.58500.63500.58500.63000.63004,800
01 Apr 20240.60500.60500.60500.60500.60505,000
28 Mar 20240.59500.59500.59500.59500.5950-
27 Mar 20240.60000.60000.59500.59500.595012,800
26 Mar 20240.54000.54000.54000.54000.5400-
25 Mar 20240.51500.54500.51500.54000.54009,200
22 Mar 20240.52500.52500.52500.52500.5250-
21 Mar 20240.51000.52500.51000.52500.52501,200
20 Mar 20240.38500.47000.38500.47000.47008,900
19 Mar 20240.46500.49000.35000.37000.370085,500
18 Mar 20240.62500.62500.36000.55000.550033,400
15 Mar 20240.63000.65500.53500.63000.630011,200
14 Mar 20240.68500.68500.68500.68500.6850-
13 Mar 20240.68500.68500.68500.68500.685012,000
12 Mar 20240.71500.71500.71500.71500.7150-
11 Mar 20240.71500.71500.71500.71500.7150-
08 Mar 20240.71500.71500.71500.71500.7150-
07 Mar 20240.71500.71500.71500.71500.7150-
06 Mar 20240.71500.71500.71500.71500.7150-
05 Mar 20240.71000.71500.71000.71500.71505,000
04 Mar 20240.71000.71000.71000.71000.710010,000
01 Mar 20240.71000.71000.71000.71000.7100-
29 Feb 20240.71000.71000.71000.71000.71004,800
28 Feb 20240.70000.70000.70000.70000.7000-
27 Feb 20240.70000.70000.70000.70000.7000-
26 Feb 20240.70000.70000.70000.70000.7000-
23 Feb 20240.70000.70000.70000.70000.7000-
22 Feb 20240.71000.71000.60000.70000.700041,600
21 Feb 20240.70500.70500.70500.70500.7050-
20 Feb 20240.70500.70500.70500.70500.70503,600
19 Feb 20240.71000.71000.71000.71000.71003,000
16 Feb 20240.70000.71000.68000.71000.710012,600
15 Feb 20240.72500.73000.69000.69500.695015,900
14 Feb 20240.71500.71500.71500.71500.7150-
13 Feb 20240.71500.71500.71500.71500.71503,000
09 Feb 20240.72500.72500.72000.72000.72003,200
08 Feb 20240.71000.71000.71000.71000.7100-
07 Feb 20240.70500.71000.69500.71000.71008,500
06 Feb 20240.69000.69500.69000.69500.69508,000
05 Feb 20240.69500.69500.69500.69500.6950-
02 Feb 20240.69500.69500.69500.69500.6950-
01 Feb 20240.69500.69500.69500.69500.6950-
31 Jan 20240.69500.69500.69500.69500.6950-
30 Jan 20240.69500.69500.69500.69500.69503,000
29 Jan 20240.69500.69500.69500.69500.69507,000
26 Jan 20240.69500.69500.69500.69500.6950-
25 Jan 20240.69500.69500.69500.69500.695011,000
24 Jan 20240.69500.69500.69000.69500.695010,000
23 Jan 20240.69000.69000.69000.69000.6900-
22 Jan 20240.69500.69500.69000.69000.69006,000
19 Jan 20240.68500.68500.68500.68500.6850-
18 Jan 20240.68500.68500.68500.68500.6850-
17 Jan 20240.68500.68500.68500.68500.6850-
16 Jan 20240.68500.68500.68500.68500.68506,000
15 Jan 20240.69000.69000.69000.69000.69005,000
12 Jan 20240.68000.68000.68000.68000.68005,000
11 Jan 20240.69000.69000.67000.67000.670010,000
10 Jan 20240.65000.65000.65000.65000.6500-
09 Jan 20240.65000.65000.65000.65000.6500-
08 Jan 20240.65000.65000.65000.65000.6500100
05 Jan 20240.68500.68500.68500.68500.6850-
04 Jan 20240.68500.68500.68500.68500.6850-
03 Jan 20240.68500.68500.68500.68500.6850-
02 Jan 20240.68500.68500.68500.68500.6850-
29 Dec 20230.68500.69500.68500.68500.685047,800
28 Dec 20230.68500.69000.68500.68500.685038,000
27 Dec 20230.68500.68500.68500.68500.6850200
26 Dec 20230.68000.69000.68000.69000.690036,100
22 Dec 20230.69000.69000.69000.69000.69005,000
21 Dec 20230.69000.69000.69000.69000.690010,000
20 Dec 20230.69000.70000.69000.69000.690016,000
19 Dec 20230.69000.70000.69000.69000.69006,400
18 Dec 20230.54500.73000.54500.73000.73007,200
15 Dec 20230.73000.73000.73000.73000.7300-
14 Dec 20230.73000.73000.73000.73000.73005,200
13 Dec 20230.74000.74000.74000.74000.7400-
12 Dec 20230.74000.74000.74000.74000.7400-
11 Dec 20230.74000.74000.74000.74000.7400-
08 Dec 20230.74000.74000.74000.74000.74005,000
07 Dec 20230.73000.75000.73000.74500.745013,300
06 Dec 20230.71000.73000.71000.73000.73007,000
05 Dec 20230.70500.70500.70500.70500.7050-
04 Dec 20230.70500.70500.70500.70500.7050-
01 Dec 20230.70500.71500.70500.70500.70509,000
30 Nov 20230.71500.73500.71500.73000.73007,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...