5TN.SI - IEV Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.02700.02700.02700.02700.0270-
04 Jun 20200.02700.02700.02700.02700.0270-
03 Jun 20200.02700.02700.02700.02700.027055,000
02 Jun 20200.02900.03000.02600.02700.0270370,000
01 Jun 20200.02800.02800.02800.02800.0280-
29 May 20200.02800.02800.02800.02800.0280100
28 May 20200.02700.02700.02500.02500.0250432,800
27 May 20200.02900.02900.02700.02700.027072,000
26 May 20200.02700.02700.02500.02500.0250215,200
22 May 20200.02800.02800.02800.02800.0280-
21 May 20200.02800.02800.02800.02800.0280350,000
20 May 20200.02900.03300.02700.03200.0320300,200
19 May 20200.02900.03400.02900.03300.03302,859,400
18 May 20200.03100.03100.03100.03100.0310-
15 May 20200.03100.03100.03100.03100.0310-
14 May 20200.02600.03100.02600.03100.031066,500
13 May 20200.03100.03100.03100.03100.0310100
12 May 20200.02800.02900.02800.02800.0280289,700
11 May 20200.03100.03100.03100.03100.0310-
08 May 20200.03100.03100.03100.03100.0310-
06 May 20200.03100.03100.03100.03100.0310-
05 May 20200.02900.03100.02900.03100.0310600
04 May 20200.02700.02700.02600.02700.0270110,000
30 Apr 20200.03200.03200.03200.03200.0320-
29 Apr 20200.03200.03200.03200.03200.03201,000
28 Apr 20200.02800.02800.02800.02800.0280-
27 Apr 20200.02800.02800.02800.02800.0280-
24 Apr 20200.02800.02800.02800.02800.0280462,800
23 Apr 20200.02800.03300.02800.03000.0300668,200
22 Apr 20200.02700.03000.02700.02700.027052,200
21 Apr 20200.03000.03000.03000.03000.0300-
20 Apr 20200.02900.03000.02900.03000.030035,000
17 Apr 20200.02800.02900.02600.02600.0260450,200
16 Apr 20200.02600.02600.02600.02600.026050,000
15 Apr 20200.02900.02900.02500.02700.0270268,800
14 Apr 20200.02700.03100.02600.02700.0270122,200
13 Apr 20200.02600.03000.02600.02600.026049,500
09 Apr 20200.02900.03000.02600.02600.0260694,100
08 Apr 20200.02500.02900.02500.02500.0250310,100
07 Apr 20200.02700.02900.02600.02900.0290272,700
06 Apr 20200.02500.02800.02500.02800.0280500
03 Apr 20200.02700.02800.02500.02500.0250203,600
02 Apr 20200.02700.02900.02600.02900.0290580,200
01 Apr 20200.02800.02800.02400.02600.0260190,300
31 Mar 20200.02600.02800.02600.02600.0260103,500
30 Mar 20200.02300.02900.02300.02500.0250250,500
27 Mar 20200.02900.02900.02400.02700.0270370,300
26 Mar 20200.02400.02900.02400.02500.025070,700
25 Mar 20200.03800.03800.02600.02900.0290740,000
24 Mar 20200.02300.03000.02300.03000.0300492,100
23 Mar 20200.02000.02000.02000.02000.0200100
20 Mar 20200.02500.02500.02100.02300.023090,200
19 Mar 20200.02200.02200.02200.02200.0220-
18 Mar 20200.02200.02200.02200.02200.0220-
17 Mar 20200.02800.02800.02200.02200.0220210,100
16 Mar 20200.02600.02600.02600.02600.026085,000
13 Mar 20200.02800.03000.02600.03000.0300131,300
12 Mar 20200.03200.03200.02800.02800.028060,000
11 Mar 20200.03100.03500.02800.02800.0280461,300
10 Mar 20200.02300.02800.02000.02800.0280221,100
09 Mar 20200.02900.03000.02300.02300.02301,133,100
06 Mar 20200.03900.03900.03300.03400.0340282,200
05 Mar 20200.04200.04200.03600.03600.0360397,100
04 Mar 20200.04000.04000.03800.03800.0380150,000
03 Mar 20200.04000.04100.04000.04000.0400523,600
02 Mar 20200.04200.04200.04200.04200.0420-
28 Feb 20200.04400.04400.04200.04200.0420492,000
27 Feb 20200.04700.04700.04700.04700.0470-
26 Feb 20200.04600.04900.04400.04700.04702,165,400
25 Feb 20200.04700.04700.04300.04700.04701,250,100
24 Feb 20200.04800.04800.04800.04800.048050,000
21 Feb 20200.04600.05000.04300.05000.05001,600,000
20 Feb 20200.04900.05100.04700.05000.05001,468,100
19 Feb 20200.04900.05300.04900.05200.05204,163,400
18 Feb 20200.04700.05000.04700.05000.0500450,000
17 Feb 20200.04900.04900.04900.04900.0490100
14 Feb 20200.05000.05000.04500.04500.0450428,700
13 Feb 20200.04700.05100.04700.04900.0490475,200
12 Feb 20200.04900.04900.04500.04700.0470334,200
11 Feb 20200.04800.04900.04600.04700.0470614,800
10 Feb 20200.04200.04900.04200.04700.04702,365,500
07 Feb 20200.04500.04500.04100.04400.0440998,200
06 Feb 20200.04500.04500.04400.04400.0440180,000
05 Feb 20200.04300.04700.04200.04400.04401,590,200
04 Feb 20200.04100.04300.04100.04200.04201,423,700
03 Feb 20200.04000.04200.04000.04200.0420759,900
31 Jan 20200.04400.04400.03900.03900.0390227,000
30 Jan 20200.04600.04600.04200.04200.0420482,300
29 Jan 20200.04300.04500.04100.04500.0450835,700
28 Jan 20200.03800.04200.03800.04200.0420561,300
24 Jan 20200.04400.04400.04100.04400.0440347,100
23 Jan 20200.04400.04500.04200.04300.0430900,100
22 Jan 20200.04700.04700.04400.04500.04501,606,700
21 Jan 20200.04700.04900.04700.04800.04801,440,200
20 Jan 20200.04700.05100.04700.04800.04803,324,300
17 Jan 20200.04700.04800.04700.04700.0470946,400
16 Jan 20200.04800.05000.04500.04500.04504,680,400
15 Jan 20200.04800.05000.04800.04800.04801,826,100
14 Jan 20200.05100.05100.04700.04800.04802,619,700
13 Jan 20200.05300.05300.04900.04900.04901,367,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...