5TJ.SI - Far East Group Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.11400.11400.11400.11400.1140-
31 May 20230.11400.11400.11400.11400.1140-
30 May 20230.11500.11500.11400.11400.114020,200
30 May 20230.002 Dividend
29 May 20230.11500.11500.11500.11500.1130-
26 May 20230.11500.11500.11500.11500.1130-
25 May 20230.11500.11500.11500.11500.1130-
24 May 20230.11500.11500.11500.11500.1130-
23 May 20230.11500.11500.11500.11500.1130-
22 May 20230.11500.11500.11500.11500.1130-
19 May 20230.11500.11500.11500.11500.1130-
18 May 20230.11500.11500.11500.11500.1130-
17 May 20230.11500.11500.11500.11500.1130-
16 May 20230.11500.11500.11500.11500.1130-
15 May 20230.11500.11500.11500.11500.1130-
12 May 20230.11500.11500.11500.11500.1130-
11 May 20230.11500.11500.11500.11500.1130-
10 May 20230.11500.11500.11500.11500.1130-
09 May 20230.11500.11500.11500.11500.1130-
08 May 20230.11500.11500.11500.11500.1130-
05 May 20230.11500.11500.11500.11500.1130-
04 May 20230.11500.11500.11500.11500.1130-
03 May 20230.11500.11500.11500.11500.1130-
02 May 20230.11500.11500.11500.11500.1130-
28 Apr 20230.11500.11500.11500.11500.1130-
27 Apr 20230.11500.11500.11500.11500.1130-
26 Apr 20230.11500.11500.11500.11500.1130100
25 Apr 20230.11500.11500.11500.11500.1130-
24 Apr 20230.11500.11500.11500.11500.1130-
21 Apr 20230.11500.11500.11500.11500.1130-
20 Apr 20230.11500.11500.11500.11500.1130-
19 Apr 20230.11500.11500.11500.11500.1130-
18 Apr 20230.11500.11500.11500.11500.1130-
17 Apr 20230.11500.11500.11500.11500.1130-
14 Apr 20230.11500.11500.11500.11500.1130-
13 Apr 20230.11500.11500.11500.11500.1130-
12 Apr 20230.11500.11500.11500.11500.1130-
11 Apr 20230.11500.11500.11500.11500.1130-
10 Apr 20230.11500.11500.11500.11500.1130-
06 Apr 20230.11500.11500.11500.11500.1130-
05 Apr 20230.11500.11500.11500.11500.1130-
04 Apr 20230.10200.11500.10100.11500.113010,200
03 Apr 20230.10200.10200.10200.10200.1002-
31 Mar 20230.10200.10200.10200.10200.1002-
30 Mar 20230.10200.10200.10200.10200.1002-
29 Mar 20230.10200.10200.10200.10200.1002-
28 Mar 20230.10200.10200.10200.10200.1002-
27 Mar 20230.10200.10200.10200.10200.1002-
24 Mar 20230.10200.10200.10200.10200.1002-
23 Mar 20230.10200.10200.10200.10200.1002100
22 Mar 20230.10000.10000.10000.10000.0983-
21 Mar 20230.10000.10000.10000.10000.0983-
20 Mar 20230.10000.10000.10000.10000.0983-
17 Mar 20230.10000.10000.10000.10000.0983-
16 Mar 20230.10000.10000.10000.10000.0983-
15 Mar 20230.10000.10000.10000.10000.0983-
14 Mar 20230.10000.10000.10000.10000.0983-
13 Mar 20230.10000.10000.10000.10000.0983-
10 Mar 20230.10200.10200.10000.10000.09832,000
09 Mar 20230.10400.10400.10400.10400.1022-
08 Mar 20230.10400.10400.10400.10400.1022-
07 Mar 20230.10400.10400.10400.10400.1022-
06 Mar 20230.10500.10500.10300.10400.10229,400
03 Mar 20230.11700.11700.11700.11700.1150-
02 Mar 20230.11700.11700.11700.11700.1150100
01 Mar 20230.09800.10700.09800.10700.105115,300
28 Feb 20230.09800.09800.09800.09800.0963-
27 Feb 20230.09800.09800.09800.09800.0963-
24 Feb 20230.09800.09800.09800.09800.0963-
23 Feb 20230.09800.09800.09800.09800.0963-
22 Feb 20230.09800.09800.09800.09800.0963-
21 Feb 20230.09000.09800.08900.09800.0963400
20 Feb 20230.08700.10000.08700.10000.098342,100
17 Feb 20230.09200.09200.09200.09200.0904-
16 Feb 20230.09200.09200.09200.09200.0904-
15 Feb 20230.09200.09200.09200.09200.0904-
14 Feb 20230.09200.09200.09200.09200.0904-
13 Feb 20230.09300.10000.09200.09200.090410,400
10 Feb 20230.10100.10100.10100.10100.0992100
09 Feb 20230.09700.09700.09700.09700.0953-
08 Feb 20230.09700.09700.09700.09700.0953-
07 Feb 20230.09700.09700.09700.09700.0953-
06 Feb 20230.09700.09700.09700.09700.0953-
03 Feb 20230.09700.09700.09700.09700.0953-
02 Feb 20230.09700.09700.09700.09700.0953-
01 Feb 20230.09700.09700.09700.09700.0953-
31 Jan 20230.09700.09700.09700.09700.0953-
30 Jan 20230.09200.09700.09100.09700.095310,000
27 Jan 20230.09300.09400.09300.09400.0924200
26 Jan 20230.08500.09700.08500.09300.09141,200
25 Jan 20230.06000.08100.06000.08100.0796200
20 Jan 20230.08400.08400.08400.08400.0825-
19 Jan 20230.08400.08400.08400.08400.0825-
18 Jan 20230.08400.08400.08400.08400.0825-
17 Jan 20230.08400.08400.08400.08400.0825-
16 Jan 20230.08400.08400.08400.08400.0825-
13 Jan 20230.08400.08400.08400.08400.0825-
12 Jan 20230.08400.08400.08400.08400.0825-
11 Jan 20230.08400.08400.08400.08400.0825-
10 Jan 20230.08400.08400.08400.08400.0825-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...