5TP.SI - CNMC Goldmine Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20190.28000.28000.28000.28000.2800268,700
14 Oct 20190.28000.28000.28000.28000.2800355,300
11 Oct 20190.28500.28500.28000.28500.2850677,300
10 Oct 20190.28500.29000.28000.28000.2800614,700
09 Oct 20190.28000.29000.28000.28500.28501,199,800
08 Oct 20190.27500.28500.27500.28500.2850253,200
07 Oct 20190.28000.28000.28000.28000.2800180,300
04 Oct 2019------
03 Oct 20190.28500.28500.27500.28500.28501,124,900
02 Oct 20190.28000.28000.28000.28000.2800943,100
01 Oct 20190.28000.28500.27500.27500.2750996,900
30 Sep 20190.28500.28500.28000.28000.2800268,000
27 Sep 20190.28500.28500.28000.28000.2800869,000
26 Sep 20190.29000.29000.28500.29000.2900718,600
25 Sep 20190.29500.30000.29000.30000.30001,258,200
24 Sep 20190.29000.29500.29000.29000.2900622,100
23 Sep 20190.28500.29500.28500.29500.2950852,100
20 Sep 2019------
19 Sep 20190.28500.28500.28000.28000.28001,411,700
18 Sep 20190.29000.29500.28500.29000.2900621,200
17 Sep 20190.29000.29000.29000.29000.2900361,000
16 Sep 20190.29500.29500.29000.29000.2900697,100
13 Sep 20190.29000.29500.28500.29500.29501,244,900
12 Sep 20190.28000.29500.28000.29500.29502,171,600
11 Sep 20190.28000.28500.28000.28000.2800611,700
10 Sep 20190.28500.28500.28000.28000.28001,183,400
09 Sep 20190.29000.29000.28000.28500.28501,018,700
06 Sep 20190.29000.29000.28500.28500.28501,567,300
05 Sep 20190.30000.30000.29000.29000.29001,122,500
04 Sep 20190.30000.31000.29000.29500.29502,221,700
03 Sep 20190.29000.30000.29000.30000.30001,207,400
02 Sep 20190.29500.29500.29000.29500.2950489,000
30 Aug 20190.29500.30000.29000.29500.29501,781,900
29 Aug 20190.30000.30500.30000.30500.30501,834,200
28 Aug 20190.30500.31000.30000.30000.30002,840,800
27 Aug 20190.30000.30000.29500.30000.30001,848,900
26 Aug 20190.30000.31500.30000.30000.30004,062,300
23 Aug 20190.28000.29000.28000.28500.28501,276,900
22 Aug 20190.28000.28500.27500.28500.28501,049,100
21 Aug 20190.28500.29000.28000.28000.2800981,600
20 Aug 20190.29000.29000.27500.28000.28002,626,100
19 Aug 20190.30000.30000.28500.29000.29002,383,100
16 Aug 20190.31000.31000.30000.30000.30001,611,700
15 Aug 20190.31500.32000.30000.30500.30504,908,300
14 Aug 20190.32000.32000.31000.32000.32002,001,600
13 Aug 20190.31000.32500.31000.32500.32509,504,100
08 Aug 20190.31000.31500.29500.30500.30503,369,300
07 Aug 20190.30500.31500.30000.31000.31005,671,400
06 Aug 20190.30500.31000.29500.30000.30002,874,200
05 Aug 20190.29500.30500.29000.30500.30506,581,600
02 Aug 20190.28500.30000.28500.29000.29006,879,100
01 Aug 20190.28000.28000.27500.27500.2750718,000
31 Jul 20190.28500.28500.28000.28500.2850532,800
30 Jul 20190.28000.28000.27500.28000.2800582,000
29 Jul 20190.28500.28500.28000.28000.2800720,800
26 Jul 20190.28000.28000.28000.28000.28001,477,800
25 Jul 20190.28000.28500.28000.28500.28501,000,400
24 Jul 20190.27500.28500.27500.28000.28001,093,000
23 Jul 20190.27500.27500.27000.27500.2750290,000
22 Jul 20190.28000.28000.27500.27500.2750397,000
19 Jul 20190.28000.28500.27500.28000.28003,079,600
18 Jul 20190.27000.27500.27000.27000.2700795,100
17 Jul 20190.26500.26500.26500.26500.2650998,800
16 Jul 20190.27000.27000.26500.26500.2650530,800
15 Jul 20190.27500.27500.26500.27000.2700703,500
12 Jul 20190.27500.27500.27000.27000.2700706,200
11 Jul 20190.27500.28000.27000.27500.27502,710,000
10 Jul 20190.26500.27000.26500.26500.2650312,500
09 Jul 20190.26500.27000.26500.26500.2650754,700
08 Jul 20190.26000.27000.26000.27000.2700424,200
05 Jul 20190.27000.27000.26500.26500.2650913,100
04 Jul 20190.27000.27000.26500.27000.2700996,000
03 Jul 20190.28000.28500.27000.27000.27006,763,400
02 Jul 20190.26000.27000.26000.26500.26501,989,400
01 Jul 20190.26500.26500.25500.25500.2550996,000
28 Jun 20190.27500.27500.26500.27000.27001,903,100
27 Jun 20190.27500.27500.26000.26500.26501,297,600
26 Jun 20190.27500.27500.26500.27500.27501,488,900
25 Jun 20190.27500.29000.27500.28000.28005,142,800
24 Jun 20190.25500.26500.25500.26500.26502,364,400
21 Jun 20190.25000.25500.24500.25000.25003,984,900
20 Jun 20190.23500.25500.23500.24000.24004,506,200
19 Jun 20190.23000.23500.22500.22500.2250318,000
18 Jun 20190.22500.24000.22500.23000.23001,030,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...