Singapore markets open in 1 hour 11 minutes

Far East Group Limited (5TJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0640-0.0010 (-1.54%)
At close: 09:00AM SGT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.06500.06500.06400.06400.06409,000
29 Feb 20240.06500.06500.06400.06500.0650116,200
28 Feb 20240.06500.06500.06500.06500.0650-
27 Feb 20240.06500.06500.06500.06500.0650-
26 Feb 20240.06600.06600.06400.06500.06505,500
23 Feb 20240.06500.07000.06500.07000.070070,100
22 Feb 20240.07000.07000.07000.07000.0700-
21 Feb 20240.07000.07000.07000.07000.0700-
20 Feb 20240.06900.07000.06900.07000.07003,400
19 Feb 20240.06600.06600.06600.06600.0660-
16 Feb 20240.06600.06600.06600.06600.0660-
15 Feb 20240.06600.06600.06600.06600.0660-
14 Feb 20240.06600.06600.06600.06600.0660-
13 Feb 20240.06600.06600.06600.06600.0660-
09 Feb 20240.06600.06600.06600.06600.0660-
08 Feb 20240.06600.06600.06600.06600.0660-
07 Feb 20240.06600.06600.06600.06600.0660-
06 Feb 20240.06600.06600.06600.06600.06601,000
05 Feb 20240.07100.07100.07100.07100.0710-
02 Feb 20240.07100.07100.07100.07100.0710-
01 Feb 20240.07100.07100.07100.07100.0710-
31 Jan 20240.07100.07100.07100.07100.0710-
30 Jan 20240.07100.07100.07100.07100.0710-
29 Jan 20240.07100.07100.07100.07100.0710100
26 Jan 20240.07300.07300.07100.07100.071020,000
25 Jan 20240.07400.07400.07400.07400.07401,000
24 Jan 20240.07800.07800.07800.07800.0780-
23 Jan 20240.07800.07800.07800.07800.0780-
22 Jan 20240.07800.07800.07800.07800.0780-
19 Jan 20240.07800.07800.07800.07800.0780-
18 Jan 20240.07800.07800.07800.07800.0780-
17 Jan 20240.07800.07800.07800.07800.0780-
16 Jan 20240.07800.07800.07800.07800.0780-
15 Jan 20240.07800.07800.07800.07800.0780-
12 Jan 20240.07800.07800.07800.07800.0780-
11 Jan 20240.07800.07800.07800.07800.0780-
10 Jan 20240.07800.07800.07800.07800.0780-
09 Jan 20240.07800.07800.07800.07800.07807,000
08 Jan 20240.07800.07800.07800.07800.0780-
05 Jan 20240.07800.07800.07800.07800.0780-
04 Jan 20240.07800.07800.07800.07800.07801,000
03 Jan 20240.07000.07800.07000.07800.078020,300
02 Jan 20240.07900.07900.07900.07900.0790-
29 Dec 20230.07900.07900.07900.07900.0790-
28 Dec 20230.07900.07900.07900.07900.0790-
27 Dec 20230.07900.07900.07900.07900.0790-
26 Dec 20230.07900.07900.07900.07900.0790-
22 Dec 20230.07900.07900.07900.07900.0790-
21 Dec 20230.07900.07900.07900.07900.0790-
20 Dec 20230.07900.07900.07900.07900.0790-
19 Dec 20230.07900.07900.07900.07900.0790-
18 Dec 20230.08100.08100.07900.07900.079080,100
15 Dec 20230.08400.08400.08400.08400.0840-
14 Dec 20230.08400.08400.08400.08400.0840-
13 Dec 20230.08400.08400.08400.08400.0840-
12 Dec 20230.08400.08400.08400.08400.0840-
11 Dec 20230.08400.08400.08400.08400.0840-
08 Dec 20230.08400.08400.08400.08400.0840-
07 Dec 20230.08400.08400.08400.08400.0840-
06 Dec 20230.08400.08400.08400.08400.0840-
05 Dec 20230.08400.08400.08400.08400.0840-
04 Dec 20230.08400.08400.08400.08400.0840300
01 Dec 20230.09000.09000.09000.09000.0900-
30 Nov 20230.09000.09000.09000.09000.0900-
29 Nov 20230.09000.09000.09000.09000.0900-
28 Nov 20230.09000.09000.09000.09000.0900-
27 Nov 20230.09000.09000.09000.09000.0900-
24 Nov 20230.09300.09300.09000.09000.0900300
23 Nov 20230.10300.10300.10300.10300.1030-
22 Nov 20230.10300.10300.10300.10300.1030-
21 Nov 20230.10300.10300.10300.10300.1030-
20 Nov 20230.10300.10300.10300.10300.1030-
17 Nov 20230.10800.10800.10300.10300.103013,800
16 Nov 20230.11300.11300.11300.11300.1130-
15 Nov 20230.11300.11300.11300.11300.1130-
14 Nov 20230.11300.11300.11300.11300.1130-
10 Nov 20230.11300.11300.11300.11300.1130-
09 Nov 20230.09900.11300.09900.11300.11303,300
08 Nov 20230.09000.10000.09000.09900.09903,500
07 Nov 20230.07400.07400.07400.07400.0740-
06 Nov 20230.07400.07400.07400.07400.0740-
03 Nov 20230.07400.07400.07400.07400.0740-
02 Nov 20230.07400.07400.07400.07400.0740-
01 Nov 20230.07400.07400.07400.07400.0740-
31 Oct 20230.07400.07400.07400.07400.0740-
30 Oct 20230.07400.07400.07400.07400.0740-
27 Oct 20230.07400.07400.07400.07400.0740-
26 Oct 20230.07400.07400.07400.07400.0740-
25 Oct 20230.07400.07400.07400.07400.0740-
24 Oct 20230.07400.07400.07400.07400.0740-
23 Oct 20230.07400.07400.07400.07400.0740100
20 Oct 20230.09400.09400.09400.09400.0940-
19 Oct 20230.09400.09400.09400.09400.0940-
18 Oct 20230.09400.09400.09400.09400.0940300
17 Oct 20230.09300.09300.09300.09300.0930-
16 Oct 20230.09300.09300.09300.09300.0930-
13 Oct 20230.09300.09300.09300.09300.0930-
12 Oct 20230.09300.09300.09300.09300.0930-
11 Oct 20230.09300.09300.09300.09300.0930-
10 Oct 20230.09300.09300.09300.09300.0930-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...