5TP.SI - CNMC Goldmine Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20190.22500.23000.22500.23000.2300192,000
17 Jun 20190.23000.23000.22000.22000.2200283,900
14 Jun 20190.21000.23000.21000.23000.23001,426,900
13 Jun 20190.21000.21000.20500.21000.2100250,500
12 Jun 20190.20500.20500.20500.20500.2050231,000
11 Jun 20190.20500.20500.20500.20500.2050120,000
10 Jun 20190.20000.20000.20000.20000.2000110,000
07 Jun 20190.21000.21000.20000.20000.2000310,000
06 Jun 20190.21000.21000.21000.21000.2100179,600
04 Jun 20190.20500.21000.20000.21000.21001,064,300
03 Jun 20190.20000.20000.19900.20000.2000362,000
31 May 20190.20000.20000.20000.20000.200014,600
30 May 20190.20000.20000.20000.20000.200060,000
29 May 20190.20000.20000.20000.20000.200018,000
28 May 20190.19900.20000.19900.20000.200050,400
27 May 20190.20000.20500.20000.20000.200056,000
24 May 20190.20000.20000.19800.19800.1980125,000
23 May 20190.19700.20000.19700.20000.200090,100
22 May 20190.20000.20000.19900.19900.1990114,600
21 May 20190.20000.20000.19500.20000.2000425,000
17 May 20190.20500.21000.20000.20000.200099,600
16 May 20190.20500.21000.20500.21000.210012,000
15 May 20190.21000.21000.21000.21000.2100140,000
14 May 20190.20500.21000.20000.21000.2100331,300
13 May 20190.20000.21000.19900.20000.2000348,100
10 May 20190.21000.21000.19900.20000.2000487,600
09 May 20190.21000.21000.20500.20500.2050155,200
09 May 20190.002 Dividend
08 May 20190.20500.21500.20500.21500.21301,122,900
07 May 20190.20000.20500.20000.20500.2031306,100
06 May 20190.20500.20500.20000.20000.198123,000
03 May 20190.20000.20000.20000.20000.198180,000
02 May 20190.20500.20500.20000.20000.1981232,400
30 Apr 20190.21000.21000.20000.20500.2031214,100
29 Apr 20190.20500.20500.20500.20500.2031212,000
26 Apr 20190.20500.20500.20500.20500.2031264,700
25 Apr 20190.20000.20500.20000.20500.2031241,000
24 Apr 20190.20500.21000.20000.20000.1981461,900
23 Apr 20190.21000.21000.21000.21000.2080150,000
22 Apr 20190.21000.21000.20500.21000.2080220,000
18 Apr 20190.21500.21500.20500.21500.2130462,100
17 Apr 20190.21000.21500.21000.21500.2130110,200
16 Apr 20190.21500.21500.21500.21500.213012,000
15 Apr 20190.21500.22000.21500.21500.2130224,000
12 Apr 20190.21500.21500.21500.21500.2130-
11 Apr 20190.21500.21500.21500.21500.21305,000
10 Apr 20190.22000.22500.22000.22000.2180115,000
09 Apr 20190.22000.22000.21500.21500.21306,000
08 Apr 20190.22000.22000.22000.22000.2180149,000
05 Apr 20190.22000.22000.22000.22000.21808,000
04 Apr 20190.22000.22500.22000.22000.2180215,000
03 Apr 20190.21500.22000.21500.22000.2180230,900
02 Apr 20190.21500.22000.21500.22000.2180122,900
01 Apr 20190.22000.22000.22000.22000.2180-
29 Mar 20190.21500.22000.21500.22000.218061,000
28 Mar 20190.21500.21500.21500.21500.213090,000
27 Mar 20190.22000.22000.22000.22000.2180217,700
26 Mar 20190.21500.22500.21500.22000.2180343,400
25 Mar 20190.22000.22000.21500.21500.213062,200
22 Mar 20190.22000.22500.22000.22000.2180588,100
21 Mar 20190.21500.22000.21500.22000.2180278,000
20 Mar 20190.21500.21500.21000.21000.2080197,800
19 Mar 20190.21500.21500.21500.21500.213035,000
18 Mar 20190.21000.21500.21000.21500.2130140,400
15 Mar 20190.21000.21500.21000.21500.2130123,400
14 Mar 20190.22000.22500.21000.21000.2080327,400
13 Mar 20190.22000.22000.21000.21000.2080500
12 Mar 20190.22000.22000.21000.21000.208070,500
11 Mar 20190.22000.22000.21000.21000.2080410,200
08 Mar 20190.21000.22000.21000.22000.2180121,600
07 Mar 20190.22000.22000.21000.21000.2080364,000
06 Mar 20190.21500.22000.21500.21500.2130152,400
05 Mar 20190.22000.22000.21500.22000.218027,000
04 Mar 20190.22500.22500.21500.21500.2130449,400
01 Mar 20190.23000.23000.22500.22500.2229285,500
28 Feb 20190.23000.23000.22500.22500.2229475,200
27 Feb 20190.23000.23500.22000.23000.2279783,800
26 Feb 20190.22500.23000.22000.22000.2180407,100
25 Feb 20190.22500.22500.22500.22500.2229237,200
22 Feb 20190.23000.23000.22000.23000.2279122,700
21 Feb 20190.23500.23500.23000.23000.2279532,400
20 Feb 20190.22500.24000.22500.23000.22791,689,700
19 Feb 20190.22500.23000.22000.22000.2180476,100
18 Feb 20190.21500.22500.21500.22500.2229441,800
15 Feb 20190.21000.21500.21000.21500.213090,300
14 Feb 20190.21000.21000.21000.21000.2080140,000
13 Feb 20190.21500.22000.21000.21000.2080484,300
12 Feb 20190.21000.21500.21000.21500.213058,300
11 Feb 20190.21500.22000.21500.22000.218042,200
08 Feb 20190.21500.21500.21500.21500.213080,000
07 Feb 20190.22500.22500.21000.21000.2080111,000
05 Feb 20190.23000.23000.23000.23000.2279-
04 Feb 20190.22000.23000.22000.23000.227948,500
01 Feb 20190.22500.22500.22000.22000.2180258,300
31 Jan 20190.22500.23000.22000.22500.2229479,700
30 Jan 20190.21500.22500.21500.22500.2229547,000
29 Jan 20190.21500.21500.21500.21500.2130103,000
28 Jan 20190.21500.22000.21000.21000.2080630,800
25 Jan 20190.21000.21000.20500.21000.208058,000
24 Jan 20190.21000.21000.20500.20500.203155,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...