Mail

5TN.SI - IEV Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 Jun 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Jun 2020	0.0270	0.0270	0.0270	0.0270	0.0270	55,000
02 Jun 2020	0.0290	0.0300	0.0260	0.0270	0.0270	370,000
01 Jun 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 May 2020	0.0280	0.0280	0.0280	0.0280	0.0280	100
28 May 2020	0.0270	0.0270	0.0250	0.0250	0.0250	432,800
27 May 2020	0.0290	0.0290	0.0270	0.0270	0.0270	72,000
26 May 2020	0.0270	0.0270	0.0250	0.0250	0.0250	215,200
22 May 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 May 2020	0.0280	0.0280	0.0280	0.0280	0.0280	350,000
20 May 2020	0.0290	0.0330	0.0270	0.0320	0.0320	300,200
19 May 2020	0.0290	0.0340	0.0290	0.0330	0.0330	2,859,400
18 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 May 2020	0.0260	0.0310	0.0260	0.0310	0.0310	66,500
13 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	100
12 May 2020	0.0280	0.0290	0.0280	0.0280	0.0280	289,700
11 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
08 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 May 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 May 2020	0.0290	0.0310	0.0290	0.0310	0.0310	600
04 May 2020	0.0270	0.0270	0.0260	0.0270	0.0270	110,000
30 Apr 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Apr 2020	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
28 Apr 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Apr 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Apr 2020	0.0280	0.0280	0.0280	0.0280	0.0280	462,800
23 Apr 2020	0.0280	0.0330	0.0280	0.0300	0.0300	668,200
22 Apr 2020	0.0270	0.0300	0.0270	0.0270	0.0270	52,200
21 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Apr 2020	0.0290	0.0300	0.0290	0.0300	0.0300	35,000
17 Apr 2020	0.0280	0.0290	0.0260	0.0260	0.0260	450,200
16 Apr 2020	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
15 Apr 2020	0.0290	0.0290	0.0250	0.0270	0.0270	268,800
14 Apr 2020	0.0270	0.0310	0.0260	0.0270	0.0270	122,200
13 Apr 2020	0.0260	0.0300	0.0260	0.0260	0.0260	49,500
09 Apr 2020	0.0290	0.0300	0.0260	0.0260	0.0260	694,100
08 Apr 2020	0.0250	0.0290	0.0250	0.0250	0.0250	310,100
07 Apr 2020	0.0270	0.0290	0.0260	0.0290	0.0290	272,700
06 Apr 2020	0.0250	0.0280	0.0250	0.0280	0.0280	500
03 Apr 2020	0.0270	0.0280	0.0250	0.0250	0.0250	203,600
02 Apr 2020	0.0270	0.0290	0.0260	0.0290	0.0290	580,200
01 Apr 2020	0.0280	0.0280	0.0240	0.0260	0.0260	190,300
31 Mar 2020	0.0260	0.0280	0.0260	0.0260	0.0260	103,500
30 Mar 2020	0.0230	0.0290	0.0230	0.0250	0.0250	250,500
27 Mar 2020	0.0290	0.0290	0.0240	0.0270	0.0270	370,300
26 Mar 2020	0.0240	0.0290	0.0240	0.0250	0.0250	70,700
25 Mar 2020	0.0380	0.0380	0.0260	0.0290	0.0290	740,000
24 Mar 2020	0.0230	0.0300	0.0230	0.0300	0.0300	492,100
23 Mar 2020	0.0200	0.0200	0.0200	0.0200	0.0200	100
20 Mar 2020	0.0250	0.0250	0.0210	0.0230	0.0230	90,200
19 Mar 2020	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Mar 2020	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Mar 2020	0.0280	0.0280	0.0220	0.0220	0.0220	210,100
16 Mar 2020	0.0260	0.0260	0.0260	0.0260	0.0260	85,000
13 Mar 2020	0.0280	0.0300	0.0260	0.0300	0.0300	131,300
12 Mar 2020	0.0320	0.0320	0.0280	0.0280	0.0280	60,000
11 Mar 2020	0.0310	0.0350	0.0280	0.0280	0.0280	461,300
10 Mar 2020	0.0230	0.0280	0.0200	0.0280	0.0280	221,100
09 Mar 2020	0.0290	0.0300	0.0230	0.0230	0.0230	1,133,100
06 Mar 2020	0.0390	0.0390	0.0330	0.0340	0.0340	282,200
05 Mar 2020	0.0420	0.0420	0.0360	0.0360	0.0360	397,100
04 Mar 2020	0.0400	0.0400	0.0380	0.0380	0.0380	150,000
03 Mar 2020	0.0400	0.0410	0.0400	0.0400	0.0400	523,600
02 Mar 2020	0.0420	0.0420	0.0420	0.0420	0.0420	-
28 Feb 2020	0.0440	0.0440	0.0420	0.0420	0.0420	492,000
27 Feb 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
26 Feb 2020	0.0460	0.0490	0.0440	0.0470	0.0470	2,165,400
25 Feb 2020	0.0470	0.0470	0.0430	0.0470	0.0470	1,250,100
24 Feb 2020	0.0480	0.0480	0.0480	0.0480	0.0480	50,000
21 Feb 2020	0.0460	0.0500	0.0430	0.0500	0.0500	1,600,000
20 Feb 2020	0.0490	0.0510	0.0470	0.0500	0.0500	1,468,100
19 Feb 2020	0.0490	0.0530	0.0490	0.0520	0.0520	4,163,400
18 Feb 2020	0.0470	0.0500	0.0470	0.0500	0.0500	450,000
17 Feb 2020	0.0490	0.0490	0.0490	0.0490	0.0490	100
14 Feb 2020	0.0500	0.0500	0.0450	0.0450	0.0450	428,700
13 Feb 2020	0.0470	0.0510	0.0470	0.0490	0.0490	475,200
12 Feb 2020	0.0490	0.0490	0.0450	0.0470	0.0470	334,200
11 Feb 2020	0.0480	0.0490	0.0460	0.0470	0.0470	614,800
10 Feb 2020	0.0420	0.0490	0.0420	0.0470	0.0470	2,365,500
07 Feb 2020	0.0450	0.0450	0.0410	0.0440	0.0440	998,200
06 Feb 2020	0.0450	0.0450	0.0440	0.0440	0.0440	180,000
05 Feb 2020	0.0430	0.0470	0.0420	0.0440	0.0440	1,590,200
04 Feb 2020	0.0410	0.0430	0.0410	0.0420	0.0420	1,423,700
03 Feb 2020	0.0400	0.0420	0.0400	0.0420	0.0420	759,900
31 Jan 2020	0.0440	0.0440	0.0390	0.0390	0.0390	227,000
30 Jan 2020	0.0460	0.0460	0.0420	0.0420	0.0420	482,300
29 Jan 2020	0.0430	0.0450	0.0410	0.0450	0.0450	835,700
28 Jan 2020	0.0380	0.0420	0.0380	0.0420	0.0420	561,300
24 Jan 2020	0.0440	0.0440	0.0410	0.0440	0.0440	347,100
23 Jan 2020	0.0440	0.0450	0.0420	0.0430	0.0430	900,100
22 Jan 2020	0.0470	0.0470	0.0440	0.0450	0.0450	1,606,700
21 Jan 2020	0.0470	0.0490	0.0470	0.0480	0.0480	1,440,200
20 Jan 2020	0.0470	0.0510	0.0470	0.0480	0.0480	3,324,300
17 Jan 2020	0.0470	0.0480	0.0470	0.0470	0.0470	946,400
16 Jan 2020	0.0480	0.0500	0.0450	0.0450	0.0450	4,680,400
15 Jan 2020	0.0480	0.0500	0.0480	0.0480	0.0480	1,826,100
14 Jan 2020	0.0510	0.0510	0.0470	0.0480	0.0480	2,619,700
13 Jan 2020	0.0530	0.0530	0.0490	0.0490	0.0490	1,367,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...