5TP.SI - CNMC Goldmine Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.27000.27500.26000.26500.26502,443,600
08 Jul 20200.25000.27000.25000.26500.26506,098,900
07 Jul 20200.25000.25000.24500.24500.24501,100,100
06 Jul 20200.24500.25000.24500.25000.25002,550,100
03 Jul 20200.23000.24500.22500.24000.24002,618,500
02 Jul 20200.23000.23500.23000.23000.23001,618,300
01 Jul 20200.23000.24000.23000.23500.23503,282,300
30 Jun 20200.22000.22500.22000.22000.2200570,000
29 Jun 20200.22500.22500.21500.21500.2150745,700
26 Jun 20200.21500.22500.21500.22000.2200689,800
25 Jun 20200.22500.22500.21500.22000.2200498,400
24 Jun 20200.22500.22500.22000.22500.2250976,700
23 Jun 20200.22500.23000.22000.22000.22002,285,000
22 Jun 20200.21500.22500.21500.22000.22001,691,200
19 Jun 20200.20500.21000.20500.20500.2050283,000
18 Jun 20200.20500.21000.20000.21000.2100775,000
17 Jun 20200.20500.20500.20500.20500.2050103,900
16 Jun 20200.21000.21000.20500.20500.2050238,700
15 Jun 20200.21500.21500.20500.20500.2050844,900
12 Jun 20200.21000.21000.20500.21000.2100451,900
11 Jun 20200.22000.22000.21000.21000.2100759,900
10 Jun 20200.22000.22000.21500.22000.2200410,900
09 Jun 20200.21500.21500.21000.21500.2150685,300
08 Jun 20200.20500.21000.20500.21000.2100135,400
05 Jun 20200.20500.21000.20500.20500.2050271,400
04 Jun 20200.21000.21000.20500.20500.2050183,700
03 Jun 20200.21500.21500.21000.21000.2100846,400
02 Jun 20200.21500.22000.21500.22000.2200296,000
01 Jun 20200.21000.22000.21000.21500.21501,451,500
29 May 20200.20500.21000.20500.21000.2100611,000
28 May 20200.20500.21000.20500.20500.2050268,400
27 May 20200.20500.20500.20500.20500.2050338,000
26 May 20200.21000.21000.20500.20500.2050279,100
22 May 20200.21000.21000.20000.21000.2100997,300
21 May 20200.21000.21000.20500.21000.2100542,000
20 May 20200.21500.21500.20500.21000.2100564,300
19 May 20200.22000.22000.20500.21500.21501,828,600
18 May 20200.19600.22500.19600.22500.22504,349,000
15 May 20200.19000.19700.19000.19600.1960272,500
14 May 20200.19100.19500.19000.19200.1920218,000
13 May 20200.19000.19400.19000.19400.1940162,600
12 May 20200.19400.19400.19000.19100.1910241,500
11 May 20200.19500.19500.19400.19400.1940236,600
08 May 20200.19300.19700.19300.19600.1960547,400
06 May 20200.19400.19400.19000.19000.190084,200
05 May 20200.19400.19400.18900.18900.1890146,400
04 May 20200.19100.19500.19000.19000.1900351,700
30 Apr 20200.19500.19500.19100.19400.1940586,100
29 Apr 20200.19000.19500.19000.19100.1910246,300
28 Apr 20200.19000.19100.19000.19000.1900303,700
27 Apr 20200.19500.19500.19000.19100.1910271,300
24 Apr 20200.20000.20000.19100.19600.1960822,600
23 Apr 20200.19300.20500.19300.20000.20001,048,900
22 Apr 20200.18800.19600.18800.19600.1960430,400
21 Apr 20200.18900.19000.18500.19000.1900378,600
20 Apr 20200.19500.19500.19100.19200.1920520,000
17 Apr 20200.20500.20500.19300.19300.1930857,500
16 Apr 20200.19200.20500.18900.20500.2050569,200
15 Apr 20200.19800.20000.19000.19200.19201,057,500
14 Apr 20200.18700.19700.18600.19500.19501,417,800
13 Apr 20200.18300.18300.17600.18200.1820346,100
09 Apr 20200.18000.18300.17700.18200.1820593,300
08 Apr 20200.17000.18000.17000.17700.1770520,000
07 Apr 20200.16600.18200.16600.18000.18001,173,900
06 Apr 20200.15500.16300.15300.16300.1630259,900
03 Apr 20200.15500.15500.15000.15500.1550227,000
02 Apr 20200.15200.15200.14400.15000.1500130,000
01 Apr 20200.15400.15400.15200.15200.1520320,000
31 Mar 20200.14700.15600.14700.15600.1560368,600
30 Mar 20200.15000.15000.14400.14800.1480647,200
27 Mar 20200.14400.15300.14400.15100.1510655,000
26 Mar 20200.14200.14400.14200.14400.1440240,000
25 Mar 20200.15300.15600.14400.14700.14701,298,500
24 Mar 20200.13000.14100.12900.14000.1400818,600
23 Mar 20200.13800.13800.12400.12400.1240463,400
20 Mar 20200.12800.14000.12500.14000.1400726,100
19 Mar 20200.13300.13600.11600.12900.12901,030,900
18 Mar 20200.15200.15200.13400.13600.1360871,700
17 Mar 20200.15000.16000.13400.15000.1500521,400
16 Mar 20200.16200.17000.16000.16000.1600345,100
13 Mar 20200.18000.18500.16000.17500.1750839,100
12 Mar 20200.19100.19100.18400.19000.19001,072,100
11 Mar 20200.19500.19600.19200.19400.1940398,500
10 Mar 20200.20000.20000.19300.19900.1990212,200
09 Mar 20200.20500.20500.19500.19800.1980857,600
06 Mar 20200.20500.21000.20000.20500.2050386,500
05 Mar 20200.20500.21000.20000.20000.20001,025,200
04 Mar 20200.20500.21500.20500.20500.2050718,900
03 Mar 20200.21000.21000.20500.20500.2050286,200
02 Mar 20200.20500.21000.20000.20500.20501,267,100
28 Feb 20200.22000.22000.20000.20500.20502,726,500
27 Feb 20200.23500.23500.21500.22000.22002,052,700
26 Feb 20200.24500.24500.23000.23000.23001,840,200
25 Feb 20200.25000.25000.24500.24500.2450383,100
24 Feb 20200.25000.25500.24500.25500.2550967,100
21 Feb 20200.25500.25500.24500.24500.24502,660,600
20 Feb 20200.26000.26500.25500.26000.26002,047,900
19 Feb 20200.25000.26000.25000.25500.25501,959,700
18 Feb 20200.24500.25000.24500.25000.250060,000
17 Feb 20200.24500.25000.24500.24500.2450103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...