5TN.SI - IEV Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.06200.06300.05800.05900.05905,256,300
11 Nov 2019------
08 Nov 20190.04900.06500.04700.06000.060028,967,300
07 Nov 20190.05000.05100.04800.04800.04803,998,300
06 Nov 20190.04900.05500.04900.04900.04908,652,000
05 Nov 20190.05000.05300.04800.05000.05006,772,000
04 Nov 20190.05000.05300.05000.05000.05003,988,300
01 Nov 20190.05100.05200.04800.04900.04906,045,500
31 Oct 20190.05300.05700.05200.05200.052011,775,500
30 Oct 20190.05100.05600.05000.05400.054021,730,000
29 Oct 20190.04000.05100.04000.05100.051021,281,000
25 Oct 20190.04000.04200.03900.04000.04003,384,500
24 Oct 20190.03800.04100.03700.04000.04009,274,600
23 Oct 20190.03700.04000.03500.03600.036011,588,600
22 Oct 20190.03600.03700.03400.03600.03601,897,800
21 Oct 20190.03700.03700.03000.03400.03401,303,000
18 Oct 20190.03800.03800.03500.03700.03701,176,100
17 Oct 20190.03800.04000.03700.03700.03706,060,100
16 Oct 20190.03800.03900.03700.03700.03702,994,600
15 Oct 20190.03700.03800.03400.03700.03701,812,100
14 Oct 20190.04100.04200.03200.03500.03504,815,500
11 Oct 20190.04100.04300.03900.04000.04004,973,900
10 Oct 20190.03800.04200.03800.04000.040012,270,600
09 Oct 20190.03500.04000.03500.03900.039016,174,200
08 Oct 20190.03400.03700.03300.03500.03504,952,300
07 Oct 20190.02700.03700.02600.03500.035018,795,400
04 Oct 2019------
03 Oct 20190.02600.02600.02400.02500.0250410,400
02 Oct 20190.02300.02500.02300.02500.02501,150,300
01 Oct 20190.02400.02500.02400.02500.0250125,100
30 Sep 20190.02500.02500.02300.02500.0250329,000
27 Sep 20190.02300.02400.02200.02300.02301,080,000
26 Sep 20190.02400.02400.02400.02400.02401,150,100
25 Sep 20190.02400.02400.02300.02300.02301,203,400
24 Sep 20190.02300.02400.02200.02300.02301,863,200
23 Sep 20190.02100.02200.02000.02200.02202,548,000
20 Sep 2019------
19 Sep 20190.02400.02400.02300.02300.02301,237,800
18 Sep 20190.02400.02500.02400.02500.0250806,900
17 Sep 20190.02700.02700.02400.02600.02601,641,300
16 Sep 20190.02300.02600.02300.02600.02608,206,300
13 Sep 20190.02300.02300.02200.02300.02302,441,100
12 Sep 20190.02300.02300.02200.02300.0230280,000
11 Sep 20190.02300.02300.02100.02200.0220440,600
10 Sep 20190.02300.02400.02100.02300.02302,279,300
09 Sep 20190.02400.02400.02300.02300.0230919,300
06 Sep 20190.02400.02500.02300.02300.02302,133,100
05 Sep 20190.02300.02400.02200.02200.02202,162,500
04 Sep 20190.02300.02400.02200.02300.02301,965,800
03 Sep 20190.02400.02400.02200.02200.02201,258,200
02 Sep 20190.02200.02300.02000.02200.02201,656,300
30 Aug 20190.02500.02500.02200.02400.02401,105,200
29 Aug 20190.02600.02600.02200.02300.02302,320,900
28 Aug 20190.02600.02600.02400.02400.02401,100,200
27 Aug 20190.02700.02700.02600.02600.0260739,500
26 Aug 20190.02800.02800.02600.02800.02804,769,500
23 Aug 20190.03000.03000.02900.02900.02902,049,200
22 Aug 20190.03000.03200.03000.03000.03005,550,400
21 Aug 20190.02900.03000.02800.03000.03001,615,700
20 Aug 20190.03100.03100.02800.02800.0280985,500
19 Aug 20190.02900.03100.02900.03000.03009,911,300
16 Aug 20190.02800.02900.02700.02900.02905,173,200
15 Aug 20190.02700.02800.02700.02800.02803,236,300
14 Aug 20190.02800.03000.02800.02800.02803,673,200
13 Aug 20190.02800.02900.02600.02800.02801,347,000
08 Aug 20190.03000.03200.02800.02800.028011,246,200
07 Aug 20190.02900.03200.02800.03100.031017,031,400
06 Aug 20190.02400.02900.02400.02900.02904,380,700
05 Aug 20190.03100.03200.02600.02600.02603,728,300
02 Aug 20190.03200.03300.03100.03200.03202,904,800
01 Aug 20190.03200.03400.03100.03300.03305,022,900
31 Jul 20190.03400.03500.03100.03200.03208,424,200
30 Jul 20190.03600.03700.03300.03300.03307,766,600
29 Jul 20190.03700.03900.03600.03600.03603,889,700
26 Jul 20190.03600.03900.03600.03700.03702,526,800
25 Jul 20190.04000.04000.03700.03700.037010,335,200
24 Jul 20190.03800.04400.03800.03900.039034,786,100
23 Jul 20190.03600.03900.03600.03700.03706,565,500
22 Jul 20190.03700.03800.03500.03500.03506,375,500
19 Jul 20190.03700.04100.03700.03700.037013,293,700
18 Jul 20190.03600.03900.03600.03700.03704,775,500
17 Jul 20190.03700.03900.03500.03700.03705,980,600
16 Jul 20190.03900.04100.03600.03600.036013,922,700
15 Jul 20190.03500.03800.03100.03700.037011,703,200
12 Jul 20190.03500.03600.03400.03400.03402,167,000
11 Jul 20190.03500.03700.03400.03600.03603,813,500
10 Jul 20190.03600.03800.03400.03600.03607,828,600
09 Jul 20190.03100.03800.03000.03500.035011,785,000
08 Jul 20190.03500.03500.03200.03300.03303,212,300
05 Jul 20190.03600.03800.03500.03600.03603,762,300
04 Jul 20190.04300.04400.03800.04000.04008,340,300
03 Jul 20190.04100.04700.04000.04200.042017,987,700
02 Jul 20190.03500.04400.03400.04000.040025,253,900
01 Jul 20190.02800.03900.02800.03600.036023,004,200
28 Jun 20190.03000.03100.02600.02700.02705,672,500
27 Jun 20190.01800.03200.01800.03000.030022,539,000
26 Jun 20190.01700.02000.01600.01800.01802,530,600
25 Jun 20190.02000.02000.01400.01600.0160658,000
24 Jun 20190.02400.02400.02400.02400.0240-
21 Jun 20190.02400.02400.02400.02400.0240100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...