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
12 Nov 2019	0.0620	0.0630	0.0580	0.0590	0.0590	5,256,300
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.0490	0.0650	0.0470	0.0600	0.0600	28,967,300
07 Nov 2019	0.0500	0.0510	0.0480	0.0480	0.0480	3,998,300
06 Nov 2019	0.0490	0.0550	0.0490	0.0490	0.0490	8,652,000
05 Nov 2019	0.0500	0.0530	0.0480	0.0500	0.0500	6,772,000
04 Nov 2019	0.0500	0.0530	0.0500	0.0500	0.0500	3,988,300
01 Nov 2019	0.0510	0.0520	0.0480	0.0490	0.0490	6,045,500
31 Oct 2019	0.0530	0.0570	0.0520	0.0520	0.0520	11,775,500
30 Oct 2019	0.0510	0.0560	0.0500	0.0540	0.0540	21,730,000
29 Oct 2019	0.0400	0.0510	0.0400	0.0510	0.0510	21,281,000
25 Oct 2019	0.0400	0.0420	0.0390	0.0400	0.0400	3,384,500
24 Oct 2019	0.0380	0.0410	0.0370	0.0400	0.0400	9,274,600
23 Oct 2019	0.0370	0.0400	0.0350	0.0360	0.0360	11,588,600
22 Oct 2019	0.0360	0.0370	0.0340	0.0360	0.0360	1,897,800
21 Oct 2019	0.0370	0.0370	0.0300	0.0340	0.0340	1,303,000
18 Oct 2019	0.0380	0.0380	0.0350	0.0370	0.0370	1,176,100
17 Oct 2019	0.0380	0.0400	0.0370	0.0370	0.0370	6,060,100
16 Oct 2019	0.0380	0.0390	0.0370	0.0370	0.0370	2,994,600
15 Oct 2019	0.0370	0.0380	0.0340	0.0370	0.0370	1,812,100
14 Oct 2019	0.0410	0.0420	0.0320	0.0350	0.0350	4,815,500
11 Oct 2019	0.0410	0.0430	0.0390	0.0400	0.0400	4,973,900
10 Oct 2019	0.0380	0.0420	0.0380	0.0400	0.0400	12,270,600
09 Oct 2019	0.0350	0.0400	0.0350	0.0390	0.0390	16,174,200
08 Oct 2019	0.0340	0.0370	0.0330	0.0350	0.0350	4,952,300
07 Oct 2019	0.0270	0.0370	0.0260	0.0350	0.0350	18,795,400
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.0260	0.0260	0.0240	0.0250	0.0250	410,400
02 Oct 2019	0.0230	0.0250	0.0230	0.0250	0.0250	1,150,300
01 Oct 2019	0.0240	0.0250	0.0240	0.0250	0.0250	125,100
30 Sep 2019	0.0250	0.0250	0.0230	0.0250	0.0250	329,000
27 Sep 2019	0.0230	0.0240	0.0220	0.0230	0.0230	1,080,000
26 Sep 2019	0.0240	0.0240	0.0240	0.0240	0.0240	1,150,100
25 Sep 2019	0.0240	0.0240	0.0230	0.0230	0.0230	1,203,400
24 Sep 2019	0.0230	0.0240	0.0220	0.0230	0.0230	1,863,200
23 Sep 2019	0.0210	0.0220	0.0200	0.0220	0.0220	2,548,000
20 Sep 2019	-	-	-	-	-	-
19 Sep 2019	0.0240	0.0240	0.0230	0.0230	0.0230	1,237,800
18 Sep 2019	0.0240	0.0250	0.0240	0.0250	0.0250	806,900
17 Sep 2019	0.0270	0.0270	0.0240	0.0260	0.0260	1,641,300
16 Sep 2019	0.0230	0.0260	0.0230	0.0260	0.0260	8,206,300
13 Sep 2019	0.0230	0.0230	0.0220	0.0230	0.0230	2,441,100
12 Sep 2019	0.0230	0.0230	0.0220	0.0230	0.0230	280,000
11 Sep 2019	0.0230	0.0230	0.0210	0.0220	0.0220	440,600
10 Sep 2019	0.0230	0.0240	0.0210	0.0230	0.0230	2,279,300
09 Sep 2019	0.0240	0.0240	0.0230	0.0230	0.0230	919,300
06 Sep 2019	0.0240	0.0250	0.0230	0.0230	0.0230	2,133,100
05 Sep 2019	0.0230	0.0240	0.0220	0.0220	0.0220	2,162,500
04 Sep 2019	0.0230	0.0240	0.0220	0.0230	0.0230	1,965,800
03 Sep 2019	0.0240	0.0240	0.0220	0.0220	0.0220	1,258,200
02 Sep 2019	0.0220	0.0230	0.0200	0.0220	0.0220	1,656,300
30 Aug 2019	0.0250	0.0250	0.0220	0.0240	0.0240	1,105,200
29 Aug 2019	0.0260	0.0260	0.0220	0.0230	0.0230	2,320,900
28 Aug 2019	0.0260	0.0260	0.0240	0.0240	0.0240	1,100,200
27 Aug 2019	0.0270	0.0270	0.0260	0.0260	0.0260	739,500
26 Aug 2019	0.0280	0.0280	0.0260	0.0280	0.0280	4,769,500
23 Aug 2019	0.0300	0.0300	0.0290	0.0290	0.0290	2,049,200
22 Aug 2019	0.0300	0.0320	0.0300	0.0300	0.0300	5,550,400
21 Aug 2019	0.0290	0.0300	0.0280	0.0300	0.0300	1,615,700
20 Aug 2019	0.0310	0.0310	0.0280	0.0280	0.0280	985,500
19 Aug 2019	0.0290	0.0310	0.0290	0.0300	0.0300	9,911,300
16 Aug 2019	0.0280	0.0290	0.0270	0.0290	0.0290	5,173,200
15 Aug 2019	0.0270	0.0280	0.0270	0.0280	0.0280	3,236,300
14 Aug 2019	0.0280	0.0300	0.0280	0.0280	0.0280	3,673,200
13 Aug 2019	0.0280	0.0290	0.0260	0.0280	0.0280	1,347,000
08 Aug 2019	0.0300	0.0320	0.0280	0.0280	0.0280	11,246,200
07 Aug 2019	0.0290	0.0320	0.0280	0.0310	0.0310	17,031,400
06 Aug 2019	0.0240	0.0290	0.0240	0.0290	0.0290	4,380,700
05 Aug 2019	0.0310	0.0320	0.0260	0.0260	0.0260	3,728,300
02 Aug 2019	0.0320	0.0330	0.0310	0.0320	0.0320	2,904,800
01 Aug 2019	0.0320	0.0340	0.0310	0.0330	0.0330	5,022,900
31 Jul 2019	0.0340	0.0350	0.0310	0.0320	0.0320	8,424,200
30 Jul 2019	0.0360	0.0370	0.0330	0.0330	0.0330	7,766,600
29 Jul 2019	0.0370	0.0390	0.0360	0.0360	0.0360	3,889,700
26 Jul 2019	0.0360	0.0390	0.0360	0.0370	0.0370	2,526,800
25 Jul 2019	0.0400	0.0400	0.0370	0.0370	0.0370	10,335,200
24 Jul 2019	0.0380	0.0440	0.0380	0.0390	0.0390	34,786,100
23 Jul 2019	0.0360	0.0390	0.0360	0.0370	0.0370	6,565,500
22 Jul 2019	0.0370	0.0380	0.0350	0.0350	0.0350	6,375,500
19 Jul 2019	0.0370	0.0410	0.0370	0.0370	0.0370	13,293,700
18 Jul 2019	0.0360	0.0390	0.0360	0.0370	0.0370	4,775,500
17 Jul 2019	0.0370	0.0390	0.0350	0.0370	0.0370	5,980,600
16 Jul 2019	0.0390	0.0410	0.0360	0.0360	0.0360	13,922,700
15 Jul 2019	0.0350	0.0380	0.0310	0.0370	0.0370	11,703,200
12 Jul 2019	0.0350	0.0360	0.0340	0.0340	0.0340	2,167,000
11 Jul 2019	0.0350	0.0370	0.0340	0.0360	0.0360	3,813,500
10 Jul 2019	0.0360	0.0380	0.0340	0.0360	0.0360	7,828,600
09 Jul 2019	0.0310	0.0380	0.0300	0.0350	0.0350	11,785,000
08 Jul 2019	0.0350	0.0350	0.0320	0.0330	0.0330	3,212,300
05 Jul 2019	0.0360	0.0380	0.0350	0.0360	0.0360	3,762,300
04 Jul 2019	0.0430	0.0440	0.0380	0.0400	0.0400	8,340,300
03 Jul 2019	0.0410	0.0470	0.0400	0.0420	0.0420	17,987,700
02 Jul 2019	0.0350	0.0440	0.0340	0.0400	0.0400	25,253,900
01 Jul 2019	0.0280	0.0390	0.0280	0.0360	0.0360	23,004,200
28 Jun 2019	0.0300	0.0310	0.0260	0.0270	0.0270	5,672,500
27 Jun 2019	0.0180	0.0320	0.0180	0.0300	0.0300	22,539,000
26 Jun 2019	0.0170	0.0200	0.0160	0.0180	0.0180	2,530,600
25 Jun 2019	0.0200	0.0200	0.0140	0.0160	0.0160	658,000
24 Jun 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Jun 2019	0.0240	0.0240	0.0240	0.0240	0.0240	100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...